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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC240119C000350002022-10-12 9:33AM EST35.0023.000.000.000.00-330.00%
DAC240119C000400002022-08-12 1:32PM EST40.0037.3031.5036.000.00-17126.42%
DAC240119C000450002022-11-22 3:05PM EST45.0017.2016.8020.000.00-1052.25%
DAC240119C000500002022-11-22 9:44AM EST50.0015.2014.7016.200.00-29050.65%
DAC240119C000550002022-11-22 9:41AM EST55.0013.2012.2015.500.00-4053.61%
DAC240119C000600002022-11-10 10:22AM EST60.0012.109.7013.400.00-11052.04%
DAC240119C000650002022-11-22 3:24PM EST65.008.707.0011.200.00-3057.40%
DAC240119C000700002022-11-22 11:29AM EST70.008.165.709.800.00-330057.46%
DAC240119C000750002022-11-21 3:32PM EST75.006.314.208.400.00-1068656.74%
DAC240119C000800002022-11-04 12:16PM EST80.006.504.006.900.00-17054.87%
DAC240119C000850002022-11-22 11:29AM EST85.004.632.854.500.00-3301,60248.12%
DAC240119C000900002022-11-11 10:19AM EST90.004.852.004.100.00-35049.59%
DAC240119C000950002022-11-15 11:04AM EST95.003.601.404.500.00-1054.61%
DAC240119C001000002022-11-11 2:59PM EST100.003.880.904.600.00-309257.95%
DAC240119C001050002022-09-08 11:51AM EST105.005.591.055.400.00-505253.49%
DAC240119C001100002022-06-08 9:10AM EST110.008.802.507.400.00-2164.81%
DAC240119C001150002022-10-28 12:52PM EST115.001.850.752.050.00-1050.87%
DAC240119C001200002022-11-11 2:59PM EST120.002.130.551.200.00-30046.28%
DAC240119C001300002022-10-20 2:58PM EST130.001.250.050.950.00-210547.29%
DAC240119C001350002022-04-25 12:09PM EST135.007.306.5011.000.00-1292.91%
DAC240119C001400002022-09-23 10:51AM EST140.001.200.202.100.00-10552.34%
DAC240119C001450002022-03-14 8:56AM EST145.0011.007.0011.500.00-1198.71%
DAC240119C001500002022-10-20 2:12PM EST150.000.500.005.000.00-2165.99%
DAC240119C001550002022-11-17 3:30PM EST155.000.150.100.450.00-27047.56%
DAC240119C001600002022-10-11 2:52PM EST160.002.500.005.000.00-1168.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC240119P000300002022-11-03 1:25PM EST30.003.001.653.300.00-1063.37%
DAC240119P000350002022-10-21 1:35PM EST35.004.502.804.600.00-3461.00%
DAC240119P000400002022-11-22 10:45AM EST40.004.704.304.900.00-3055.13%
DAC240119P000450002022-11-17 3:28PM EST45.007.054.807.600.00-50052.59%
DAC240119P000500002022-11-17 3:50PM EST50.009.488.109.900.00-50054.47%
DAC240119P000550002022-11-17 3:28PM EST55.0011.7510.0013.300.00-101053.89%
DAC240119P000600002022-11-11 11:16AM EST60.0013.2012.4015.400.00-22450.44%
DAC240119P000650002022-11-14 1:02PM EST65.0016.5015.3017.600.00-1451.94%
DAC240119P000700002022-11-23 10:29AM EST70.0020.2217.5021.600.00-6053.65%
DAC240119P000750002022-09-26 1:43PM EST75.0026.0021.6025.100.00-5652.47%
DAC240119P000900002022-11-09 2:50PM EST90.0035.9533.3037.000.00-3050.42%
DAC240119P001000002022-04-06 2:13PM EST100.0031.1032.0036.500.00-10530.00%
DAC240119P001200002022-04-29 2:30PM EST120.0050.0045.5049.500.00-110.00%
DAC240119P001400002022-02-03 3:17PM EST140.0059.5060.6064.500.00--10.00%
DAC240119P001600002022-03-28 11:12AM EST160.0068.1082.0086.500.00--10.00%