Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,916.39 -1,988.14 (-3.16%) CMC Crypto 200
1,261.26 -96.75 (-7.13%)
Danaos Corporation (DAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC250117C00030000 | 2024-04-19 11:52AM EDT | 30.00 | 42.55 | 50.60 | 55.30 | 0.00 | - | 1 | 1 | 56.64% |
| DAC250117C00040000 | 2023-12-22 12:13PM EDT | 40.00 | 34.45 | 35.00 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| DAC250117C00045000 | 2024-03-13 1:10PM EDT | 45.00 | 27.00 | 25.40 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAC250117C00050000 | 2024-02-27 2:08PM EDT | 50.00 | 25.00 | 20.90 | 25.40 | 0.00 | - | 40 | 47 | 0.00% |
| DAC250117C00055000 | 2024-05-10 9:57AM EDT | 55.00 | 28.40 | 25.60 | 30.30 | +8.90 | +45.64% | 3 | 3,948 | 50.68% |
| DAC250117C00060000 | 2024-05-10 10:38AM EDT | 60.00 | 24.00 | 21.50 | 26.00 | +8.00 | +50.00% | 6 | 1,095 | 47.21% |
| DAC250117C00065000 | 2024-05-08 1:49PM EDT | 65.00 | 17.92 | 17.10 | 21.50 | 0.00 | - | 3 | 182 | 41.99% |
| DAC250117C00070000 | 2024-04-23 9:30AM EDT | 70.00 | 10.04 | 13.00 | 17.50 | 0.00 | - | 5 | 3,244 | 38.79% |
| DAC250117C00075000 | 2024-05-10 12:04PM EDT | 75.00 | 12.60 | 10.30 | 14.30 | +4.90 | +63.64% | 10 | 1,086 | 37.96% |
| DAC250117C00080000 | 2024-05-10 11:19AM EDT | 80.00 | 10.00 | 7.40 | 9.80 | +1.70 | +20.48% | 3 | 1,388 | 30.82% |
| DAC250117C00085000 | 2024-05-10 3:38PM EDT | 85.00 | 5.90 | 5.00 | 7.10 | +0.40 | +7.27% | 15 | 430 | 29.29% |
| DAC250117C00090000 | 2024-03-14 2:17PM EDT | 90.00 | 2.00 | 0.40 | 4.80 | 0.00 | - | 1 | 31 | 27.50% |
| DAC250117C00095000 | 2024-04-03 12:30PM EDT | 95.00 | 2.05 | 1.50 | 2.00 | 0.00 | - | 1 | 108 | 21.41% |
| DAC250117C00100000 | 2024-05-10 1:09PM EDT | 100.00 | 1.90 | 1.00 | 2.50 | +0.20 | +11.76% | 1 | 16 | 27.99% |
| DAC250117C00105000 | 2024-05-10 1:48PM EDT | 105.00 | 1.01 | 0.70 | 1.50 | +0.96 | +1,920.00% | 3 | 40 | 26.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC250117P00030000 | 2023-11-03 9:31AM EDT | 30.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 60.55% |
| DAC250117P00035000 | 2023-09-05 12:47PM EDT | 35.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 2 | 1 | 67.04% |
| DAC250117P00040000 | 2023-09-15 2:22PM EDT | 40.00 | 1.40 | 0.75 | 1.25 | 0.00 | - | 100 | 101 | 61.40% |
| DAC250117P00045000 | 2023-11-08 3:07PM EDT | 45.00 | 1.85 | 0.85 | 1.70 | 0.00 | - | 150 | 305 | 56.31% |
| DAC250117P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 0.90 | 0.10 | 0.90 | 0.00 | - | 1 | 404 | 44.04% |
| DAC250117P00055000 | 2024-03-07 2:49PM EDT | 55.00 | 1.90 | 0.05 | 3.70 | 0.00 | - | 3 | 562 | 59.08% |
| DAC250117P00060000 | 2024-05-02 1:44PM EDT | 60.00 | 1.50 | 0.55 | 1.95 | 0.00 | - | 30 | 351 | 39.23% |
| DAC250117P00065000 | 2024-05-08 3:59PM EDT | 65.00 | 2.65 | 0.50 | 4.90 | 0.00 | - | 2 | 136 | 48.29% |
| DAC250117P00070000 | 2024-05-08 3:59PM EDT | 70.00 | 3.35 | 1.65 | 3.80 | 0.00 | - | 2 | 41 | 34.72% |
| DAC250117P00075000 | 2024-03-04 10:50AM EDT | 75.00 | 9.77 | 6.10 | 10.30 | 0.00 | - | 2 | 5 | 53.37% |
| DAC250117P00080000 | 2024-05-10 10:49AM EDT | 80.00 | 5.10 | 4.30 | 8.20 | -1.40 | -21.54% | 1 | 8 | 35.44% |
| DAC250117P00085000 | 2024-04-01 12:17PM EDT | 85.00 | 14.20 | 10.00 | 14.50 | 0.00 | - | - | 2 | 48.35% |
| DAC250117P00095000 | 2023-09-21 1:39PM EDT | 95.00 | 29.20 | 27.50 | 31.80 | 0.00 | - | - | 1 | 79.63% |
| DAC250117P00105000 | 2023-03-23 2:44PM EDT | 105.00 | 52.40 | 46.00 | 49.50 | 0.00 | - | - | 1 | 119.30% |
© 2024 Yahoo. All rights reserved.