Singapore markets closed

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.42-1.65 (-2.11%)
At close: 04:00PM EDT
76.42 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC220819C000500002022-08-01 11:16AM EDT50.0023.000.000.000.00-100.00%
DAC220819C000550002022-07-26 9:50AM EDT55.0013.000.000.000.00-100.00%
DAC220819C000600002022-08-10 2:09PM EDT60.0018.000.000.000.00-200.00%
DAC220819C000650002022-08-11 3:33PM EDT65.0012.000.000.000.00-900.00%
DAC220819C000700002022-08-11 3:34PM EDT70.006.970.000.000.00-12000.00%
DAC220819C000750002022-08-11 3:54PM EDT75.002.600.000.000.00-13700.00%
DAC220819C000800002022-08-11 3:59PM EDT80.000.650.000.000.00-25606.25%
DAC220819C000850002022-08-11 3:45PM EDT85.000.140.000.000.00-28012.50%
DAC220819C000900002022-08-10 11:43AM EDT90.000.050.000.000.00-1025.00%
DAC220819C001000002022-06-24 9:30AM EDT100.000.110.000.100.00-1182.03%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC220819P000300002022-07-25 10:41AM EDT30.000.100.000.000.00--050.00%
DAC220819P000350002022-08-10 12:07PM EDT35.000.150.000.000.00-22050.00%
DAC220819P000400002022-08-01 10:22AM EDT40.000.100.000.000.00-7050.00%
DAC220819P000450002022-08-01 11:20AM EDT45.000.150.000.000.00-2050.00%
DAC220819P000500002022-08-03 11:40AM EDT50.000.200.000.000.00-2050.00%
DAC220819P000550002022-08-11 2:30PM EDT55.000.010.000.000.00-5050.00%
DAC220819P000600002022-08-11 12:17PM EDT60.000.050.000.000.00-2050.00%
DAC220819P000650002022-08-11 1:25PM EDT65.000.250.000.000.00-12025.00%
DAC220819P000700002022-08-11 2:55PM EDT70.000.450.000.000.00-6012.50%
DAC220819P000750002022-08-11 2:56PM EDT75.001.600.000.000.00-3403.13%
DAC220819P000800002022-08-02 10:25AM EDT80.007.070.000.000.00-200.00%
DAC220819P000850002022-06-30 3:30PM EDT85.0022.5011.7013.600.00-226160.01%
DAC220819P000900002022-07-05 11:20AM EDT90.0030.7016.2018.600.00-22184.77%
DAC220819P000950002022-07-07 10:46AM EDT95.0034.9118.7021.200.00-15141.31%