Singapore markets close in 7 hours 32 minutes
Straits Times Index
3,199.00 +25.07 (+0.79%) Nikkei
27,334.58 +388.91 (+1.44%) Hang Seng
19,258.76 0.00 (0.00%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,059.69 +161.00 (+0.58%) CMC Crypto 200
612.18 +7.14 (+1.18%)
Danaos Corporation (DAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC230616C00040000 | 2022-11-30 2:32PM EDT | 40.00 | 16.50 | 14.00 | 14.70 | 0.00 | - | 15 | 17 | 65.33% |
| DAC230616C00045000 | 2023-03-16 3:38PM EDT | 45.00 | 10.00 | 9.00 | 9.70 | 0.00 | - | - | 401 | 50.85% |
| DAC230616C00050000 | 2023-03-15 10:29AM EDT | 50.00 | 6.40 | 5.30 | 5.90 | 0.00 | - | 3 | 418 | 43.56% |
| DAC230616C00055000 | 2023-03-17 11:53AM EDT | 55.00 | 2.80 | 2.85 | 3.50 | 0.00 | - | 3 | 89 | 43.04% |
| DAC230616C00060000 | 2023-03-21 9:36AM EDT | 60.00 | 1.64 | 1.15 | 1.70 | +0.29 | +21.48% | 5 | 609 | 40.06% |
| DAC230616C00065000 | 2023-03-20 2:06PM EDT | 65.00 | 0.60 | 0.30 | 0.75 | 0.00 | - | 65 | 498 | 38.57% |
| DAC230616C00070000 | 2023-03-20 10:32AM EDT | 70.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 2 | 341 | 41.31% |
| DAC230616C00075000 | 2023-03-21 1:09PM EDT | 75.00 | 0.25 | 0.00 | 0.45 | +0.08 | +47.06% | 2 | 233 | 48.44% |
| DAC230616C00080000 | 2022-12-16 3:00PM EDT | 80.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 8 | 188 | 50.39% |
| DAC230616C00085000 | 2023-01-27 3:35PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 117 | 58.45% |
| DAC230616C00090000 | 2022-12-06 12:41PM EDT | 90.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 4 | 9 | 56.93% |
| DAC230616C00095000 | 2022-07-27 3:47PM EDT | 95.00 | 5.14 | 2.00 | 6.50 | 0.00 | - | 1 | 100 | 130.84% |
| DAC230616C00100000 | 2022-07-20 12:43PM EDT | 100.00 | 3.90 | 2.00 | 6.10 | 0.00 | - | 19 | 53 | 134.50% |
| DAC230616C00105000 | 2022-10-12 9:51AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 25.00% |
| DAC230616C00110000 | 2022-11-01 12:06PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 81.25% |
| DAC230616C00115000 | 2022-03-25 10:51AM EDT | 115.00 | 15.90 | 6.50 | 10.50 | 0.00 | - | 100 | 100 | 199.23% |
| DAC230616C00120000 | 2022-08-04 3:55PM EDT | 120.00 | 2.20 | 0.65 | 5.00 | 0.00 | - | 1 | 3 | 138.53% |
| DAC230616C00125000 | 2022-03-21 12:57PM EDT | 125.00 | 13.67 | 7.10 | 10.80 | 0.00 | - | - | 3 | 213.38% |
| DAC230616C00150000 | 2022-06-09 3:59PM EDT | 150.00 | 2.45 | 0.20 | 2.65 | 0.00 | - | 13 | 9 | 136.35% |
| DAC230616C00155000 | 2022-06-10 10:54AM EDT | 155.00 | 1.40 | 0.15 | 1.85 | 0.00 | - | 5 | 0 | 129.49% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC230616P00030000 | 2022-12-06 12:49PM EDT | 30.00 | 0.85 | 0.40 | 0.75 | 0.00 | - | 1 | 3 | 82.52% |
| DAC230616P00035000 | 2023-02-06 1:43PM EDT | 35.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 8 | 16 | 52.44% |
| DAC230616P00040000 | 2023-03-10 3:27PM EDT | 40.00 | 0.47 | 0.40 | 0.70 | 0.00 | - | 15 | 120 | 49.81% |
| DAC230616P00045000 | 2023-03-21 3:07PM EDT | 45.00 | 1.40 | 1.25 | 1.55 | +0.05 | +3.70% | 20 | 120 | 46.34% |
| DAC230616P00050000 | 2023-03-20 1:05PM EDT | 50.00 | 3.32 | 2.95 | 3.10 | 0.00 | - | 2 | 346 | 43.65% |
| DAC230616P00055000 | 2023-03-17 3:21PM EDT | 55.00 | 6.46 | 5.30 | 5.80 | 0.00 | - | 61 | 350 | 44.13% |
| DAC230616P00060000 | 2023-03-15 11:38AM EDT | 60.00 | 8.15 | 7.40 | 9.50 | 0.00 | - | 49 | 188 | 46.80% |
| DAC230616P00065000 | 2023-03-13 3:58PM EDT | 65.00 | 11.90 | 12.30 | 13.90 | 0.00 | - | 9 | 101 | 51.86% |
| DAC230616P00070000 | 2023-03-15 10:29AM EDT | 70.00 | 17.50 | 16.10 | 18.50 | 0.00 | - | 1 | 1 | 56.20% |
| DAC230616P00075000 | 2022-12-06 1:17PM EDT | 75.00 | 24.10 | 22.50 | 24.50 | 0.00 | - | 1 | 4 | 64.50% |
| DAC230616P00080000 | 2023-03-09 11:19AM EDT | 80.00 | 22.90 | 26.30 | 28.40 | 0.00 | - | 1 | 14 | 70.26% |
| DAC230616P00085000 | 2023-02-08 10:40AM EDT | 85.00 | 24.75 | 28.20 | 30.20 | 0.00 | - | 20 | 12 | 0.00% |
| DAC230616P00090000 | 2022-06-13 9:59AM EDT | 90.00 | 30.00 | 33.00 | 37.50 | 0.00 | - | - | 13 | 61.52% |
| DAC230616P00100000 | 2022-05-17 12:05PM EDT | 100.00 | 32.50 | 36.50 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAC230616P00105000 | 2022-05-03 12:03PM EDT | 105.00 | 33.00 | 27.60 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| DAC230616P00115000 | 2022-09-12 10:08AM EDT | 115.00 | 46.10 | 59.90 | 63.50 | 0.00 | - | 1 | 0 | 109.42% |
© 2023 Yahoo. All rights reserved.
