Singapore Markets open in 3 hrs 2 mins
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) BTC-USD
28,219.41 +986.76 (+3.62%) CMC Crypto 200
616.80 +19.34 (+3.24%)
Danaos Corporation (DAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC240119C00035000 | 2021-12-01 2:06PM EDT | 35.00 | 36.20 | 39.00 | 44.00 | 0.00 | - | - | 2 | 242.31% |
| DAC240119C00040000 | 2022-07-22 11:07AM EDT | 40.00 | 31.00 | 37.50 | 41.50 | 0.00 | - | - | 8 | 230.04% |
| DAC240119C00045000 | 2022-07-18 12:31PM EDT | 45.00 | 28.29 | 34.00 | 38.00 | 0.00 | - | - | 6 | 205.66% |
| DAC240119C00050000 | 2022-07-06 3:05PM EDT | 50.00 | 19.06 | 29.00 | 33.50 | 0.00 | - | 2 | 272 | 176.01% |
| DAC240119C00055000 | 2022-07-21 9:30AM EDT | 55.00 | 24.00 | 28.50 | 31.50 | 0.00 | - | 6 | 1,591 | 174.72% |
| DAC240119C00060000 | 2022-07-29 1:18PM EDT | 60.00 | 21.20 | 25.50 | 28.50 | 0.00 | - | 2 | 1,067 | 161.54% |
| DAC240119C00065000 | 2022-08-10 2:31PM EDT | 65.00 | 23.96 | 22.50 | 26.00 | +0.46 | +1.96% | 2 | 2,993 | 150.82% |
| DAC240119C00070000 | 2022-07-12 9:30AM EDT | 70.00 | 11.60 | 19.50 | 24.00 | 0.00 | - | 200 | 1,761 | 141.99% |
| DAC240119C00075000 | 2022-07-01 12:56PM EDT | 75.00 | 12.50 | 15.50 | 20.40 | 0.00 | - | 1 | 670 | 126.31% |
| DAC240119C00080000 | 2022-08-05 10:28AM EDT | 80.00 | 15.60 | 15.50 | 19.00 | 0.00 | - | 1 | 1,790 | 127.44% |
| DAC240119C00085000 | 2021-11-10 7:51AM EDT | 85.00 | 23.01 | 13.50 | 18.50 | 0.00 | - | - | 1 | 125.28% |
| DAC240119C00090000 | 2022-08-10 2:31PM EDT | 90.00 | 12.41 | 11.50 | 15.00 | +3.46 | +38.66% | - | 2,446 | 115.04% |
| DAC240119C00095000 | 2022-07-14 12:14PM EDT | 95.00 | 6.10 | 10.00 | 13.50 | 0.00 | - | - | 71 | 111.04% |
| DAC240119C00100000 | 2022-08-11 11:28AM EDT | 100.00 | 9.70 | 8.00 | 12.00 | +4.01 | +70.47% | 3 | 59 | 105.36% |
| DAC240119C00115000 | 2021-11-10 7:51AM EDT | 115.00 | 16.40 | 7.50 | 12.50 | 0.00 | - | - | 1 | 114.43% |
| DAC240119C00120000 | 2022-07-21 2:57PM EDT | 120.00 | 5.00 | 4.00 | 8.00 | 0.00 | - | - | 25 | 94.82% |
| DAC240119C00130000 | 2021-11-18 10:47AM EDT | 130.00 | 9.50 | 4.50 | 9.00 | 0.00 | - | 1 | 100 | 103.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC240119P00030000 | 2022-07-26 10:51AM EDT | 30.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | - | 10 | 72.56% |
| DAC240119P00040000 | 2021-12-13 4:23PM EDT | 40.00 | 9.00 | 6.30 | 9.00 | 0.00 | - | 1 | 451 | 79.99% |
| DAC240119P00050000 | 2022-08-10 2:40PM EDT | 50.00 | 7.50 | 5.00 | 9.50 | +7.50 | - | - | 1 | 59.16% |
| DAC240119P00060000 | 2022-07-26 2:25PM EDT | 60.00 | 14.20 | 8.50 | 13.00 | 0.00 | - | 1 | 8 | 44.56% |
| DAC240119P00065000 | 2022-07-27 3:50PM EDT | 65.00 | 15.50 | 10.50 | 15.00 | 0.00 | - | - | 4 | 35.40% |
| DAC240119P00070000 | 2021-12-30 11:40AM EDT | 70.00 | 21.84 | 22.00 | 24.00 | 0.00 | - | 3 | 6 | 58.03% |
| DAC240119P00075000 | 2021-11-10 7:51AM EDT | 75.00 | 22.80 | 22.50 | 27.50 | 0.00 | - | - | 1 | 60.71% |
© 2023 Yahoo. All rights reserved.
