Singapore markets close in 4 hours 51 minutes
Straits Times Index
3,131.34 +24.25 (+0.78%) Nikkei
26,937.86 +722.07 (+2.75%) Hang Seng
17,079.51 -143.32 (-0.83%) FTSE 100
6,908.76 +14.95 (+0.22%) BTC-USD
19,581.34 +415.54 (+2.17%) CMC Crypto 200
445.64 +10.28 (+2.36%)
Danaos Corporation (DAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC221021C00040000 | 2022-09-23 9:40AM EDT | 40.00 | 16.80 | 15.30 | 19.00 | 0.00 | - | 39 | 40 | 137.50% |
| DAC221021C00045000 | 2022-08-26 12:28PM EDT | 45.00 | 22.00 | 11.90 | 14.20 | 0.00 | - | 3 | 5 | 130.91% |
| DAC221021C00050000 | 2022-09-29 3:23PM EDT | 50.00 | 6.00 | 6.40 | 8.80 | 0.00 | - | 6 | 9 | 79.10% |
| DAC221021C00055000 | 2022-10-03 11:35AM EDT | 55.00 | 4.58 | 3.20 | 3.90 | +0.98 | +27.22% | 10 | 79 | 59.25% |
| DAC221021C00060000 | 2022-10-03 2:33PM EDT | 60.00 | 1.65 | 1.05 | 1.60 | +0.05 | +3.12% | 120 | 406 | 55.08% |
| DAC221021C00065000 | 2022-10-03 2:40PM EDT | 65.00 | 0.61 | 0.30 | 0.50 | +0.14 | +29.79% | 33 | 1,473 | 54.20% |
| DAC221021C00070000 | 2022-10-03 10:55AM EDT | 70.00 | 0.34 | 0.10 | 0.25 | +0.09 | +36.00% | 9 | 1,175 | 60.16% |
| DAC221021C00075000 | 2022-10-03 2:40PM EDT | 75.00 | 0.15 | 0.10 | 0.25 | +0.01 | +7.14% | 39 | 1,699 | 74.41% |
| DAC221021C00080000 | 2022-09-30 11:08AM EDT | 80.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 2 | 1,110 | 87.30% |
| DAC221021C00085000 | 2022-09-28 10:54AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,094 | 75.00% |
| DAC221021C00090000 | 2022-09-28 10:54AM EDT | 90.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 1,402 | 116.70% |
| DAC221021C00095000 | 2022-08-26 11:42AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 217 | 136.72% |
| DAC221021C00100000 | 2022-09-16 9:32AM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 271 | 131.84% |
| DAC221021C00105000 | 2022-09-19 1:34PM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 600 | 843 | 140.63% |
| DAC221021C00110000 | 2022-08-26 2:09PM EDT | 110.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2,993 | 129.69% |
| DAC221021C00115000 | 2022-08-05 12:27PM EDT | 115.00 | 0.37 | 0.00 | 0.65 | 0.00 | - | 14 | 1,617 | 169.34% |
| DAC221021C00120000 | 2022-06-10 9:37AM EDT | 120.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 4 | 95 | 164.06% |
| DAC221021C00125000 | 2022-06-02 1:55PM EDT | 125.00 | 0.92 | 0.05 | 0.40 | 0.00 | - | 24 | 25 | 174.02% |
| DAC221021C00130000 | 2022-06-10 9:52AM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 195.90% |
| DAC221021C00135000 | 2022-06-10 9:38AM EDT | 135.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 12 | 8 | 202.73% |
| DAC221021C00140000 | 2022-06-03 2:31PM EDT | 140.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 204.30% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC221021P00030000 | 2022-09-15 2:11PM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 440 | 144.53% |
| DAC221021P00035000 | 2022-09-26 12:43PM EDT | 35.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 8 | 64 | 108.59% |
| DAC221021P00040000 | 2022-09-30 2:27PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 89 | 77.73% |
| DAC221021P00045000 | 2022-09-29 3:46PM EDT | 45.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 4 | 1,155 | 82.42% |
| DAC221021P00050000 | 2022-09-30 3:07PM EDT | 50.00 | 1.10 | 0.80 | 1.80 | 0.00 | - | 13 | 402 | 76.17% |
| DAC221021P00055000 | 2022-10-03 2:54PM EDT | 55.00 | 2.20 | 2.25 | 2.60 | -0.45 | -16.98% | 105 | 225 | 60.60% |
| DAC221021P00060000 | 2022-10-03 3:40PM EDT | 60.00 | 5.10 | 5.00 | 5.40 | -0.21 | -3.95% | 217 | 604 | 56.54% |
| DAC221021P00065000 | 2022-10-03 9:56AM EDT | 65.00 | 8.90 | 8.60 | 10.50 | -1.60 | -15.24% | 2 | 882 | 65.82% |
| DAC221021P00070000 | 2022-09-27 3:51PM EDT | 70.00 | 12.49 | 13.10 | 15.50 | 0.00 | - | 1 | 666 | 76.47% |
| DAC221021P00075000 | 2022-09-27 2:33PM EDT | 75.00 | 18.07 | 18.30 | 20.40 | 0.00 | - | 5 | 485 | 95.21% |
| DAC221021P00080000 | 2022-09-30 11:20AM EDT | 80.00 | 23.41 | 23.20 | 25.50 | 0.00 | - | 5 | 79 | 110.06% |
| DAC221021P00085000 | 2022-09-23 9:47AM EDT | 85.00 | 28.25 | 28.10 | 30.80 | 0.00 | - | 5 | 4 | 128.42% |
| DAC221021P00090000 | 2022-09-26 9:57AM EDT | 90.00 | 33.00 | 32.70 | 35.70 | 0.00 | - | 1 | 0 | 126.95% |
| DAC221021P00095000 | 2022-06-15 10:40AM EDT | 95.00 | 27.37 | 34.20 | 38.20 | 0.00 | - | 4 | 35 | 0.00% |
| DAC221021P00100000 | 2022-09-08 12:14PM EDT | 100.00 | 35.35 | 42.60 | 46.20 | 0.00 | - | 8 | 0 | 160.55% |
| DAC221021P00105000 | 2022-08-23 10:41AM EDT | 105.00 | 37.50 | 45.30 | 47.60 | 0.00 | - | 7 | 0 | 0.00% |
| DAC221021P00110000 | 2022-03-03 3:19PM EDT | 110.00 | 24.87 | 18.70 | 20.70 | 0.00 | - | - | 16 | 0.00% |
| DAC221021P00135000 | 2022-05-18 12:23PM EDT | 135.00 | 61.40 | 65.10 | 69.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
