Singapore markets closed
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,933.92 -7.34 (-0.19%) Dow
33,597.92 +1.58 (+0.00%) Nasdaq
10,958.55 -56.34 (-0.51%) BTC-USD
16,827.03 +7.40 (+0.04%) CMC Crypto 200
395.18 -6.86 (-1.71%)
Danaos Corporation (DAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC221216C00035000 | 2022-06-14 9:57AM EST | 35.00 | 39.38 | 22.80 | 26.20 | 0.00 | - | 1 | 2 | 559.47% |
| DAC221216C00040000 | 2022-11-16 3:09PM EST | 40.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DAC221216C00045000 | 2022-11-22 12:47PM EST | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DAC221216C00050000 | 2022-12-07 12:28PM EST | 50.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DAC221216C00055000 | 2022-12-07 3:24PM EST | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DAC221216C00060000 | 2022-12-07 3:20PM EST | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DAC221216C00065000 | 2022-12-07 12:50PM EST | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| DAC221216C00070000 | 2022-12-05 9:30AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAC221216C00075000 | 2022-11-14 9:49AM EST | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DAC221216C00080000 | 2022-11-22 9:30AM EST | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAC221216C00085000 | 2022-11-18 11:30AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAC221216C00090000 | 2022-12-07 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAC221216C00095000 | 2022-10-26 11:20AM EST | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 149.22% |
| DAC221216C00100000 | 2022-11-28 11:36AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAC221216C00105000 | 2022-09-01 12:08PM EST | 105.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 79 | 239.84% |
| DAC221216C00110000 | 2022-08-08 9:16AM EST | 110.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 140 | 298.83% |
| DAC221216C00115000 | 2022-11-02 9:08AM EST | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 100 | 50.00% |
| DAC221216C00120000 | 2022-06-28 8:30AM EST | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| DAC221216C00125000 | 2022-06-03 1:38PM EST | 125.00 | 2.00 | 0.20 | 1.00 | 0.00 | - | 4 | 43 | 316.41% |
| DAC221216C00130000 | 2022-06-10 8:59AM EST | 130.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 6 | 28 | 366.80% |
| DAC221216C00135000 | 2022-06-10 9:53AM EST | 135.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 310.74% |
| DAC221216C00140000 | 2022-07-05 9:14AM EST | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| DAC221216C00145000 | 2022-07-05 9:14AM EST | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| DAC221216C00150000 | 2022-03-23 1:43PM EST | 150.00 | 5.05 | 0.90 | 2.00 | 0.00 | - | 10 | 20 | 432.42% |
| DAC221216C00160000 | 2022-06-03 1:32PM EST | 160.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 352.34% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC221216P00030000 | 2022-11-23 10:40AM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| DAC221216P00035000 | 2022-11-28 1:58PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DAC221216P00040000 | 2022-11-29 11:59AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DAC221216P00045000 | 2022-11-30 11:45AM EST | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DAC221216P00050000 | 2022-12-07 12:49PM EST | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DAC221216P00055000 | 2022-12-07 12:48PM EST | 55.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DAC221216P00060000 | 2022-12-06 10:30AM EST | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAC221216P00065000 | 2022-12-07 3:48PM EST | 65.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DAC221216P00070000 | 2022-11-21 10:11AM EST | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAC221216P00075000 | 2022-11-11 12:53PM EST | 75.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DAC221216P00080000 | 2022-11-03 12:43PM EST | 80.00 | 23.00 | 24.10 | 25.70 | 0.00 | - | 4 | 0 | 0.00% |
| DAC221216P00085000 | 2022-11-18 10:19AM EST | 85.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DAC221216P00090000 | 2022-09-26 9:12AM EST | 90.00 | 33.00 | 30.10 | 33.10 | 0.00 | - | 5 | 36 | 0.00% |
| DAC221216P00095000 | 2022-05-04 8:54AM EST | 95.00 | 21.65 | 18.90 | 20.90 | 0.00 | - | 3 | 7 | 0.00% |
| DAC221216P00100000 | 2022-03-29 11:31AM EST | 100.00 | 16.70 | 26.10 | 28.50 | 0.00 | - | 1 | 6 | 0.00% |
| DAC221216P00105000 | 2022-03-21 10:25AM EST | 105.00 | 18.05 | 22.80 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
| DAC221216P00110000 | 2022-03-15 8:45AM EST | 110.00 | 27.80 | 28.60 | 32.60 | 0.00 | - | 4 | 14 | 0.00% |
| DAC221216P00135000 | 2022-02-02 11:21AM EST | 135.00 | 47.00 | 49.90 | 52.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
