Singapore markets closed

Danaos Corporation (DAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.26+0.13 (+0.23%)
At close: 01:00PM EST
57.26 0.00 (0.00%)
After hours: 01:20PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC221216C000350002022-06-14 9:57AM EST35.0039.3822.8026.200.00-12227.54%
DAC221216C000400002022-11-16 3:09PM EST40.0017.8016.8018.300.00-75099.02%
DAC221216C000450002022-11-22 12:47PM EST45.0012.1012.2013.400.00-10084.47%
DAC221216C000500002022-11-23 10:59AM EST50.008.107.508.400.00-2060.69%
DAC221216C000550002022-11-25 12:27PM EST55.003.893.604.00-0.16-3.95%5051.95%
DAC221216C000600002022-11-25 12:27PM EST60.001.341.201.45+0.07+5.51%16047.39%
DAC221216C000650002022-11-23 3:50PM EST65.000.270.150.300.00-2042.87%
DAC221216C000700002022-11-25 10:31AM EST70.000.100.000.750.00-1063.18%
DAC221216C000750002022-11-14 9:49AM EST75.000.210.000.100.00-293754.30%
DAC221216C000800002022-11-22 9:30AM EST80.000.260.000.250.00-1074.61%
DAC221216C000850002022-11-18 11:30AM EST85.000.050.000.750.00-10104.20%
DAC221216C000900002022-11-15 3:57PM EST90.000.040.000.050.00-1076.95%
DAC221216C000950002022-10-26 11:20AM EST95.000.100.000.050.00-1085.16%
DAC221216C001000002022-09-09 12:09PM EST100.000.800.000.650.00-165131.84%
DAC221216C001050002022-09-01 12:08PM EST105.000.500.000.650.00-179140.63%
DAC221216C001100002022-08-08 9:16AM EST110.001.000.001.600.00-1140177.15%
DAC221216C001150002022-11-02 9:08AM EST115.000.070.000.750.00-250160.74%
DAC221216C001200002022-06-28 8:30AM EST120.000.900.000.000.00-14150.00%
DAC221216C001250002022-06-03 1:38PM EST125.002.000.201.000.00-443190.63%
DAC221216C001300002022-06-10 8:59AM EST130.001.000.002.150.00-628222.17%
DAC221216C001350002022-06-10 9:53AM EST135.000.800.000.750.00-311188.48%
DAC221216C001400002022-07-05 9:14AM EST140.000.390.000.000.00-25250.00%
DAC221216C001450002022-07-05 9:14AM EST145.000.370.000.000.00-15650.00%
DAC221216C001500002022-03-23 1:43PM EST150.005.050.902.000.00-1020265.33%
DAC221216C001600002022-06-03 1:32PM EST160.000.650.000.750.00-15216.70%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC221216P000300002022-11-23 10:40AM EST30.000.030.000.050.00-930112.50%
DAC221216P000350002022-11-21 3:06PM EST35.000.090.150.200.00-250116.99%
DAC221216P000400002022-11-14 9:35AM EST40.000.050.000.750.00-10104.88%
DAC221216P000450002022-11-22 1:37PM EST45.000.200.000.300.00-2062.11%
DAC221216P000500002022-11-23 3:59PM EST50.000.500.250.400.00-15050.68%
DAC221216P000550002022-11-25 11:26AM EST55.001.451.151.55-0.10-6.45%1048.12%
DAC221216P000600002022-11-22 12:08PM EST60.004.053.604.000.00-2043.56%
DAC221216P000650002022-11-21 12:01PM EST65.009.297.208.500.00-1057.47%
DAC221216P000700002022-11-21 10:11AM EST70.0015.0012.0013.300.00-1070.36%
DAC221216P000750002022-11-11 12:53PM EST75.0014.3816.7018.500.00-4093.95%
DAC221216P000800002022-11-03 12:43PM EST80.0023.0021.8023.300.00-40100.78%
DAC221216P000850002022-11-18 10:19AM EST85.0029.8026.7028.500.00-10122.36%
DAC221216P000900002022-09-26 9:12AM EST90.0033.0030.1033.100.00-536114.45%
DAC221216P000950002022-05-04 8:54AM EST95.0021.6518.9020.900.00-370.00%
DAC221216P001000002022-03-29 11:31AM EST100.0016.7026.1028.500.00-160.00%
DAC221216P001050002022-03-21 10:25AM EST105.0018.0522.8025.500.00-110.00%
DAC221216P001100002022-03-15 8:45AM EST110.0027.8028.6032.600.00-4140.00%
DAC221216P001350002022-02-02 11:21AM EST135.0047.0049.9052.700.00-330.00%