Singapore markets close in 4 hours 51 minutes

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.19+0.51 (+0.92%)
At close: 04:00PM EDT
56.50 +0.31 (+0.55%)
After hours: 06:33PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC221021C000400002022-09-23 9:40AM EDT40.0016.8015.3019.000.00-3940137.50%
DAC221021C000450002022-08-26 12:28PM EDT45.0022.0011.9014.200.00-35130.91%
DAC221021C000500002022-09-29 3:23PM EDT50.006.006.408.800.00-6979.10%
DAC221021C000550002022-10-03 11:35AM EDT55.004.583.203.90+0.98+27.22%107959.25%
DAC221021C000600002022-10-03 2:33PM EDT60.001.651.051.60+0.05+3.12%12040655.08%
DAC221021C000650002022-10-03 2:40PM EDT65.000.610.300.50+0.14+29.79%331,47354.20%
DAC221021C000700002022-10-03 10:55AM EDT70.000.340.100.25+0.09+36.00%91,17560.16%
DAC221021C000750002022-10-03 2:40PM EDT75.000.150.100.25+0.01+7.14%391,69974.41%
DAC221021C000800002022-09-30 11:08AM EDT80.000.270.000.350.00-21,11087.30%
DAC221021C000850002022-09-28 10:54AM EDT85.000.050.000.050.00-11,09475.00%
DAC221021C000900002022-09-28 10:54AM EDT90.000.010.000.500.00-61,402116.70%
DAC221021C000950002022-08-26 11:42AM EDT95.000.350.000.750.00-1217136.72%
DAC221021C001000002022-09-16 9:32AM EDT100.000.100.000.400.00-2271131.84%
DAC221021C001050002022-09-19 1:34PM EDT105.000.050.000.400.00-600843140.63%
DAC221021C001100002022-08-26 2:09PM EDT110.000.250.000.150.00-12,993129.69%
DAC221021C001150002022-08-05 12:27PM EDT115.000.370.000.650.00-141,617169.34%
DAC221021C001200002022-06-10 9:37AM EDT120.000.550.050.350.00-495164.06%
DAC221021C001250002022-06-02 1:55PM EDT125.000.920.050.400.00-2425174.02%
DAC221021C001300002022-06-10 9:52AM EDT130.000.330.000.750.00-62195.90%
DAC221021C001350002022-06-10 9:38AM EDT135.000.380.000.750.00-128202.73%
DAC221021C001400002022-06-03 2:31PM EDT140.000.350.000.650.00-2020204.30%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC221021P000300002022-09-15 2:11PM EDT30.000.100.000.250.00-1440144.53%
DAC221021P000350002022-09-26 12:43PM EDT35.000.130.000.200.00-864108.59%
DAC221021P000400002022-09-30 2:27PM EDT40.000.150.000.150.00-108977.73%
DAC221021P000450002022-09-29 3:46PM EDT45.000.700.001.000.00-41,15582.42%
DAC221021P000500002022-09-30 3:07PM EDT50.001.100.801.800.00-1340276.17%
DAC221021P000550002022-10-03 2:54PM EDT55.002.202.252.60-0.45-16.98%10522560.60%
DAC221021P000600002022-10-03 3:40PM EDT60.005.105.005.40-0.21-3.95%21760456.54%
DAC221021P000650002022-10-03 9:56AM EDT65.008.908.6010.50-1.60-15.24%288265.82%
DAC221021P000700002022-09-27 3:51PM EDT70.0012.4913.1015.500.00-166676.47%
DAC221021P000750002022-09-27 2:33PM EDT75.0018.0718.3020.400.00-548595.21%
DAC221021P000800002022-09-30 11:20AM EDT80.0023.4123.2025.500.00-579110.06%
DAC221021P000850002022-09-23 9:47AM EDT85.0028.2528.1030.800.00-54128.42%
DAC221021P000900002022-09-26 9:57AM EDT90.0033.0032.7035.700.00-10126.95%
DAC221021P000950002022-06-15 10:40AM EDT95.0027.3734.2038.200.00-4350.00%
DAC221021P001000002022-09-08 12:14PM EDT100.0035.3542.6046.200.00-80160.55%
DAC221021P001050002022-08-23 10:41AM EDT105.0037.5045.3047.600.00-700.00%
DAC221021P001100002022-03-03 3:19PM EDT110.0024.8718.7020.700.00--160.00%
DAC221021P001350002022-05-18 12:23PM EDT135.0061.4065.1069.400.00-110.00%