DAC - Danaos Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC230616C000400002023-05-24 2:39PM EDT40.0020.1022.3023.800.00-10133.20%
DAC230616C000450002023-05-24 12:37PM EDT45.0015.8017.3019.200.00-4,6400125.59%
DAC230616C000500002023-05-31 10:47AM EDT50.0010.2112.3015.500.00-5107127.73%
DAC230616C000550002023-05-31 10:47AM EDT55.005.407.4010.500.00-518690.87%
DAC230616C000600002023-06-06 2:24PM EDT60.003.402.853.80+1.75+106.06%1091,05846.88%
DAC230616C000650002023-06-06 12:31PM EDT65.000.550.250.40+0.40+266.67%3154225.93%
DAC230616C000700002023-05-31 2:36PM EDT70.000.050.000.050.00-3033933.40%
DAC230616C000750002023-05-17 1:50PM EDT75.000.050.000.450.00-2025466.60%
DAC230616C000800002022-12-16 3:00PM EDT80.000.800.050.550.00-818890.04%
DAC230616C000850002023-01-27 3:35PM EDT85.000.250.000.750.00-3117112.11%
DAC230616C000900002022-12-06 12:41PM EDT90.000.500.000.400.00-49113.28%
DAC230616C000950002022-07-27 3:47PM EDT95.005.142.006.500.00-1100284.57%
DAC230616C001000002023-05-18 2:23PM EDT100.000.050.000.450.00-1053141.80%
DAC230616C001050002022-10-12 9:51AM EDT105.001.000.000.000.00-203250.00%
DAC230616C001100002022-11-01 12:06PM EDT110.000.500.000.750.00--2179.49%
DAC230616C001150002022-03-25 10:51AM EDT115.0015.906.5010.500.00-100100461.43%
DAC230616C001200002022-08-04 3:55PM EDT120.002.200.655.000.00-13318.99%
DAC230616C001250002022-03-21 12:57PM EDT125.0013.677.1010.800.00--3501.07%
DAC230616C001500002022-06-09 3:59PM EDT150.002.450.202.650.00-139324.90%
DAC230616C001550002022-06-10 10:54AM EDT155.001.400.151.850.00-50309.57%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC230616P000300002023-03-30 9:56AM EDT30.000.050.000.050.00-25170.31%
DAC230616P000350002023-06-01 3:17PM EDT35.000.020.000.100.00-2038150.00%
DAC230616P000400002023-06-01 3:16PM EDT40.000.020.000.250.00-38127136.33%
DAC230616P000450002023-06-06 11:03AM EDT45.000.050.000.05-0.13-72.22%519082.81%
DAC230616P000500002023-06-02 12:25PM EDT50.000.100.050.100.00-146569.92%
DAC230616P000550002023-06-05 9:39AM EDT55.000.200.100.500.00-199661.04%
DAC230616P000600002023-06-06 10:28AM EDT60.000.700.200.45-0.25-26.32%2537334.72%
DAC230616P000650002023-06-02 10:58AM EDT65.004.001.752.950.00-31528839.01%
DAC230616P000700002023-05-18 3:35PM EDT70.008.105.807.800.00-1066.50%
DAC230616P000750002022-12-06 1:17PM EDT75.0024.1022.5024.500.00-14357.98%
DAC230616P000800002023-05-04 1:52PM EDT80.0026.0018.1020.500.00-10164.06%
DAC230616P000850002023-02-08 10:40AM EDT85.0024.7528.2030.200.00-2012314.16%
DAC230616P000900002022-06-13 9:59AM EDT90.0030.0033.0037.500.00--13362.45%
DAC230616P001000002022-05-17 12:05PM EDT100.0032.5036.5041.000.00-11222.07%
DAC230616P001050002022-05-03 12:03PM EDT105.0033.0027.6031.900.00-100.00%
DAC230616P001150002022-09-12 10:08AM EDT115.0046.1059.9063.500.00-10488.97%