Singapore markets open in 8 hours 54 minutes

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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC230120C000350002022-06-14 10:14AM EST35.0038.5022.1026.400.00-11131.35%
DAC230120C000400002022-08-26 12:40PM EST40.0028.0017.6019.200.00-5685.94%
DAC230120C000450002022-11-18 2:28PM EST45.0011.6012.8014.000.00-2064.65%
DAC230120C000500002022-11-07 10:26AM EST50.0013.138.609.700.00-1056.13%
DAC230120C000550002022-11-22 1:44PM EST55.005.355.205.700.00-4051.61%
DAC230120C000600002022-11-25 11:24AM EST60.003.002.653.30+0.25+9.09%4050.07%
DAC230120C000650002022-11-23 2:34PM EST65.001.301.151.550.00-27046.31%
DAC230120C000700002022-11-25 12:17PM EST70.000.530.350.65+0.01+1.92%2044.29%
DAC230120C000750002022-11-25 12:17PM EST75.000.180.000.35-0.12-40.00%1046.48%
DAC230120C000800002022-11-23 12:55PM EST80.000.050.000.100.00-9043.36%
DAC230120C000850002022-10-27 1:51PM EST85.000.100.000.750.00-4062.79%
DAC230120C000900002022-11-18 11:51AM EST90.000.110.000.200.00-138255.47%
DAC230120C000950002022-11-18 11:27AM EST95.000.090.000.750.00-162575.83%
DAC230120C001000002022-11-18 12:20PM EST100.000.070.000.750.00-100081.64%
DAC230120C001050002022-11-07 10:37AM EST105.000.260.000.750.00-4087.01%
DAC230120C001100002022-09-28 8:30AM EST110.000.380.000.000.00-219525.00%
DAC230120C001150002022-10-31 10:06AM EST115.000.150.000.100.00-1072.66%
DAC230120C001200002022-07-28 12:23PM EST120.000.850.001.850.00-3268120.61%
DAC230120C001250002022-07-05 9:22AM EST125.001.010.201.300.00-2107120.02%
DAC230120C001300002022-07-05 9:22AM EST130.001.220.054.800.00-133163.04%
DAC230120C001350002022-06-15 2:43PM EST135.001.650.000.750.00-125113.67%
DAC230120C001400002022-07-15 12:51PM EST140.000.400.000.800.00-100100118.56%
DAC230120C001450002022-07-05 9:21AM EST145.001.280.000.000.00-81250.00%
DAC230120C001500002022-07-05 9:21AM EST150.001.990.000.000.00-4650.00%
DAC230120C001550002022-06-10 9:53AM EST155.000.700.000.750.00-40127.54%
DAC230120C001600002022-07-26 11:53AM EST160.000.330.001.500.00-4032146.88%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC230120P000300002022-11-11 3:56PM EST30.000.300.100.750.00-1350106.45%
DAC230120P000350002022-11-21 9:37AM EST35.000.150.100.350.00-1073.93%
DAC230120P000400002022-11-18 2:29PM EST40.000.510.100.350.00-90056.64%
DAC230120P000450002022-11-23 2:01PM EST45.000.750.350.800.00-10051.86%
DAC230120P000500002022-11-23 3:42PM EST50.001.451.151.450.00-14049.49%
DAC230120P000550002022-11-23 12:14PM EST55.003.402.602.950.00-2045.84%
DAC230120P000600002022-11-25 11:27AM EST60.005.205.005.40-0.15-2.80%346742.77%
DAC230120P000650002022-11-25 9:35AM EST65.008.758.209.10+0.15+1.74%4043.70%
DAC230120P000700002022-11-21 9:43AM EST70.0015.2012.6013.300.00-3042.43%
DAC230120P000750002022-11-18 2:44PM EST75.0020.1617.1018.200.00-4049.66%
DAC230120P000800002022-11-10 11:49AM EST80.0022.2421.8023.400.00-5063.33%
DAC230120P000850002022-09-29 12:23PM EST85.0031.1027.3029.800.00-103974.98%
DAC230120P000900002022-09-29 12:23PM EST90.0036.0032.0035.300.00-52084.86%
DAC230120P000950002022-05-25 8:37AM EST95.0024.2033.8036.800.00-51380.00%
DAC230120P001000002022-10-20 2:00PM EST100.0044.2043.4045.600.00-86116.46%
DAC230120P001050002022-06-02 11:10AM EST105.0026.0043.9046.400.00-890.00%
DAC230120P001100002022-06-03 8:37AM EST110.0031.3048.1050.800.00-120.00%
DAC230120P001150002021-11-10 6:51AM EST115.0045.2047.5051.900.00--50.00%
DAC230120P001200002022-04-25 10:34AM EST120.0049.8042.0044.900.00-3260.00%
DAC230120P001300002022-06-13 2:57PM EST130.0065.2268.9073.500.00-114124.81%
DAC230120P001400002022-07-26 9:02AM EST140.0073.0070.6074.500.00-1110.00%
DAC230120P001450002022-04-05 8:56AM EST145.0055.0061.5064.600.00-120.00%
DAC230120P001550002022-05-05 10:11AM EST155.0072.9069.0073.600.00--10.00%