Singapore markets close in 7 hours 50 minutes

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.64-1.07 (-1.99%)
At close: 04:00PM EST
52.61 -0.03 (-0.06%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC230616C000400002022-11-30 1:32PM EST40.0016.5014.4015.900.00-151753.74%
DAC230616C000500002022-10-03 2:16PM EST50.0013.6813.2014.900.00-2886.87%
DAC230616C000550002022-11-08 11:02AM EST55.0011.105.906.800.00-51351.17%
DAC230616C000600002022-12-06 10:23AM EST60.004.704.104.90-4.10-46.59%1001749.73%
DAC230616C000650002022-11-30 12:03PM EST65.003.402.753.400.00-310848.18%
DAC230616C000700002022-12-06 1:11PM EST70.002.001.752.25-0.80-28.57%1025046.48%
DAC230616C000750002022-11-28 3:55PM EST75.002.001.001.550.00-113546.11%
DAC230616C000800002022-08-11 10:10AM EST80.0013.087.0011.400.00-30180108.29%
DAC230616C000850002022-11-04 2:25PM EST85.002.370.450.850.00-111947.46%
DAC230616C000900002022-12-06 11:41AM EST90.000.500.100.65-1.40-73.68%4948.29%
DAC230616C000950002022-07-27 2:47PM EST95.005.142.006.500.00-110088.43%
DAC230616C001000002022-07-20 11:43AM EST100.003.902.006.100.00-195390.89%
DAC230616C001050002022-10-12 8:51AM EST105.001.000.000.000.00-203225.00%
DAC230616C001100002022-11-01 11:06AM EST110.000.500.000.750.00--254.93%
DAC230616C001150002022-03-25 9:51AM EST115.0015.906.5010.500.00-100100134.55%
DAC230616C001200002022-08-04 2:55PM EST120.002.200.655.000.00-1393.55%
DAC230616C001250002022-03-21 11:57AM EST125.0013.677.1010.800.00--3144.08%
DAC230616C001500002022-06-09 2:59PM EST150.002.450.202.650.00-13992.04%
DAC230616C001550002022-06-10 9:54AM EST155.001.400.151.850.00-5087.40%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC230616P000300002022-12-06 11:49AM EST30.000.850.651.00-0.03-3.41%1360.77%
DAC230616P000350002022-12-06 1:11PM EST35.001.651.351.80+0.25+17.86%11458.08%
DAC230616P000400002022-12-06 11:49AM EST40.002.602.503.00-0.28-9.72%111056.10%
DAC230616P000450002022-12-01 2:34PM EST45.003.654.004.600.00-58453.61%
DAC230616P000500002022-12-06 2:48PM EST50.006.775.706.70+0.97+16.72%121350.44%
DAC230616P000550002022-12-06 12:35PM EST55.008.708.509.30+0.50+6.10%16052.12%
DAC230616P000600002022-11-15 1:23PM EST60.009.8011.4012.500.00-16751.36%
DAC230616P000650002022-12-02 2:39PM EST65.0013.5014.9015.900.00-111249.21%
DAC230616P000700002022-09-22 9:21AM EST70.0016.9317.0018.200.00-1133.20%
DAC230616P000750002022-12-06 12:17PM EST75.0024.1022.6024.00+7.68+46.77%1447.02%
DAC230616P000800002022-10-04 8:47AM EST80.0025.8024.0026.300.00-1140.00%
DAC230616P000850002022-08-30 10:45AM EST85.0024.0230.3034.400.00-202060.79%
DAC230616P000900002022-06-13 8:59AM EST90.0030.0033.0037.500.00--1336.52%
DAC230616P001000002022-05-17 11:05AM EST100.0032.5036.5041.000.00-110.00%
DAC230616P001050002022-05-03 11:03AM EST105.0033.0027.6031.900.00-100.00%
DAC230616P001150002022-09-12 9:08AM EST115.0046.1059.9063.500.00-1071.63%