Singapore markets closed

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.84-0.80 (-1.52%)
At close: 04:00PM EST
52.25 +0.41 (+0.79%)
After hours: 06:34PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC221216C000350002022-06-14 9:57AM EST35.0039.3822.8026.200.00-12559.47%
DAC221216C000400002022-11-16 3:09PM EST40.0017.800.000.000.00-7500.00%
DAC221216C000450002022-11-22 12:47PM EST45.0012.100.000.000.00-1000.00%
DAC221216C000500002022-12-07 12:28PM EST50.002.450.000.000.00-600.00%
DAC221216C000550002022-12-07 3:24PM EST55.000.700.000.000.00-9012.50%
DAC221216C000600002022-12-07 3:20PM EST60.000.110.000.000.00-24025.00%
DAC221216C000650002022-12-07 12:50PM EST65.000.110.000.000.00-103025.00%
DAC221216C000700002022-12-05 9:30AM EST70.000.050.000.000.00-1050.00%
DAC221216C000750002022-11-14 9:49AM EST75.000.210.000.000.00-2050.00%
DAC221216C000800002022-11-22 9:30AM EST80.000.260.000.000.00-1050.00%
DAC221216C000850002022-11-18 11:30AM EST85.000.050.000.000.00-1050.00%
DAC221216C000900002022-12-07 9:37AM EST90.000.030.000.000.00-1050.00%
DAC221216C000950002022-10-26 11:20AM EST95.000.100.000.050.00-10149.22%
DAC221216C001000002022-11-28 11:36AM EST100.000.050.000.000.00-1050.00%
DAC221216C001050002022-09-01 12:08PM EST105.000.500.000.650.00-179239.84%
DAC221216C001100002022-08-08 9:16AM EST110.001.000.001.600.00-1140298.83%
DAC221216C001150002022-11-02 9:08AM EST115.000.070.000.000.00-2510050.00%
DAC221216C001200002022-06-28 8:30AM EST120.000.900.000.000.00-14150.00%
DAC221216C001250002022-06-03 1:38PM EST125.002.000.201.000.00-443316.41%
DAC221216C001300002022-06-10 8:59AM EST130.001.000.002.150.00-628366.80%
DAC221216C001350002022-06-10 9:53AM EST135.000.800.000.750.00-311310.74%
DAC221216C001400002022-07-05 9:14AM EST140.000.390.000.000.00-25250.00%
DAC221216C001450002022-07-05 9:14AM EST145.000.370.000.000.00-15650.00%
DAC221216C001500002022-03-23 1:43PM EST150.005.050.902.000.00-1020432.42%
DAC221216C001600002022-06-03 1:32PM EST160.000.650.000.750.00-15352.34%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DAC221216P000300002022-11-23 10:40AM EST30.000.030.000.000.00-93050.00%
DAC221216P000350002022-11-28 1:58PM EST35.000.040.000.000.00-20050.00%
DAC221216P000400002022-11-29 11:59AM EST40.000.050.000.000.00-1050.00%
DAC221216P000450002022-11-30 11:45AM EST45.000.190.000.000.00-22025.00%
DAC221216P000500002022-12-07 12:49PM EST50.000.950.000.000.00-3006.25%
DAC221216P000550002022-12-07 12:48PM EST55.003.970.000.000.00-2600.00%
DAC221216P000600002022-12-06 10:30AM EST60.007.000.000.000.00-100.00%
DAC221216P000650002022-12-07 3:48PM EST65.0012.800.000.000.00-200.00%
DAC221216P000700002022-11-21 10:11AM EST70.0015.000.000.000.00-100.00%
DAC221216P000750002022-11-11 12:53PM EST75.0014.380.000.000.00-400.00%
DAC221216P000800002022-11-03 12:43PM EST80.0023.0024.1025.700.00-400.00%
DAC221216P000850002022-11-18 10:19AM EST85.0029.800.000.000.00-100.00%
DAC221216P000900002022-09-26 9:12AM EST90.0033.0030.1033.100.00-5360.00%
DAC221216P000950002022-05-04 8:54AM EST95.0021.6518.9020.900.00-370.00%
DAC221216P001000002022-03-29 11:31AM EST100.0016.7026.1028.500.00-160.00%
DAC221216P001050002022-03-21 10:25AM EST105.0018.0522.8025.500.00-110.00%
DAC221216P001100002022-03-15 8:45AM EST110.0027.8028.6032.600.00-4140.00%
DAC221216P001350002022-02-02 11:21AM EST135.0047.0049.9052.700.00-330.00%