DAC - Danaos Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC230616C00040000 | 2023-05-24 2:39PM EDT | 40.00 | 20.10 | 22.30 | 23.80 | 0.00 | - | 1 | 0 | 133.20% |
| DAC230616C00045000 | 2023-05-24 12:37PM EDT | 45.00 | 15.80 | 17.30 | 19.20 | 0.00 | - | 4,640 | 0 | 125.59% |
| DAC230616C00050000 | 2023-05-31 10:47AM EDT | 50.00 | 10.21 | 12.30 | 15.50 | 0.00 | - | 5 | 107 | 127.73% |
| DAC230616C00055000 | 2023-05-31 10:47AM EDT | 55.00 | 5.40 | 7.40 | 10.50 | 0.00 | - | 5 | 186 | 90.87% |
| DAC230616C00060000 | 2023-06-06 2:24PM EDT | 60.00 | 3.40 | 2.85 | 3.80 | +1.75 | +106.06% | 109 | 1,058 | 46.88% |
| DAC230616C00065000 | 2023-06-06 12:31PM EDT | 65.00 | 0.55 | 0.25 | 0.40 | +0.40 | +266.67% | 31 | 542 | 25.93% |
| DAC230616C00070000 | 2023-05-31 2:36PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 339 | 33.40% |
| DAC230616C00075000 | 2023-05-17 1:50PM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 254 | 66.60% |
| DAC230616C00080000 | 2022-12-16 3:00PM EDT | 80.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 8 | 188 | 90.04% |
| DAC230616C00085000 | 2023-01-27 3:35PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 117 | 112.11% |
| DAC230616C00090000 | 2022-12-06 12:41PM EDT | 90.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 4 | 9 | 113.28% |
| DAC230616C00095000 | 2022-07-27 3:47PM EDT | 95.00 | 5.14 | 2.00 | 6.50 | 0.00 | - | 1 | 100 | 284.57% |
| DAC230616C00100000 | 2023-05-18 2:23PM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 53 | 141.80% |
| DAC230616C00105000 | 2022-10-12 9:51AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| DAC230616C00110000 | 2022-11-01 12:06PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 179.49% |
| DAC230616C00115000 | 2022-03-25 10:51AM EDT | 115.00 | 15.90 | 6.50 | 10.50 | 0.00 | - | 100 | 100 | 461.43% |
| DAC230616C00120000 | 2022-08-04 3:55PM EDT | 120.00 | 2.20 | 0.65 | 5.00 | 0.00 | - | 1 | 3 | 318.99% |
| DAC230616C00125000 | 2022-03-21 12:57PM EDT | 125.00 | 13.67 | 7.10 | 10.80 | 0.00 | - | - | 3 | 501.07% |
| DAC230616C00150000 | 2022-06-09 3:59PM EDT | 150.00 | 2.45 | 0.20 | 2.65 | 0.00 | - | 13 | 9 | 324.90% |
| DAC230616C00155000 | 2022-06-10 10:54AM EDT | 155.00 | 1.40 | 0.15 | 1.85 | 0.00 | - | 5 | 0 | 309.57% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC230616P00030000 | 2023-03-30 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 170.31% |
| DAC230616P00035000 | 2023-06-01 3:17PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 38 | 150.00% |
| DAC230616P00040000 | 2023-06-01 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 38 | 127 | 136.33% |
| DAC230616P00045000 | 2023-06-06 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 5 | 190 | 82.81% |
| DAC230616P00050000 | 2023-06-02 12:25PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 465 | 69.92% |
| DAC230616P00055000 | 2023-06-05 9:39AM EDT | 55.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 996 | 61.04% |
| DAC230616P00060000 | 2023-06-06 10:28AM EDT | 60.00 | 0.70 | 0.20 | 0.45 | -0.25 | -26.32% | 25 | 373 | 34.72% |
| DAC230616P00065000 | 2023-06-02 10:58AM EDT | 65.00 | 4.00 | 1.75 | 2.95 | 0.00 | - | 315 | 288 | 39.01% |
| DAC230616P00070000 | 2023-05-18 3:35PM EDT | 70.00 | 8.10 | 5.80 | 7.80 | 0.00 | - | 1 | 0 | 66.50% |
| DAC230616P00075000 | 2022-12-06 1:17PM EDT | 75.00 | 24.10 | 22.50 | 24.50 | 0.00 | - | 1 | 4 | 357.98% |
| DAC230616P00080000 | 2023-05-04 1:52PM EDT | 80.00 | 26.00 | 18.10 | 20.50 | 0.00 | - | 1 | 0 | 164.06% |
| DAC230616P00085000 | 2023-02-08 10:40AM EDT | 85.00 | 24.75 | 28.20 | 30.20 | 0.00 | - | 20 | 12 | 314.16% |
| DAC230616P00090000 | 2022-06-13 9:59AM EDT | 90.00 | 30.00 | 33.00 | 37.50 | 0.00 | - | - | 13 | 362.45% |
| DAC230616P00100000 | 2022-05-17 12:05PM EDT | 100.00 | 32.50 | 36.50 | 41.00 | 0.00 | - | 1 | 1 | 222.07% |
| DAC230616P00105000 | 2022-05-03 12:03PM EDT | 105.00 | 33.00 | 27.60 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| DAC230616P00115000 | 2022-09-12 10:08AM EDT | 115.00 | 46.10 | 59.90 | 63.50 | 0.00 | - | 1 | 0 | 488.97% |
© 2023 Yahoo. All rights reserved.