Singapore markets open in 6 hours 31 minutes

Danimer Scientific, Inc. (DNMR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.15-0.53 (-3.18%)
As of 2:29PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DNMR210820C000050002021-07-29 3:03PM EDT5.0011.8211.1011.300.00-1821262.50%
DNMR210820C000100002021-07-29 3:41PM EDT10.006.896.106.300.00-420117.19%
DNMR210820C000125002021-07-29 3:41PM EDT12.504.723.804.00+0.17+3.74%1232105.47%
DNMR210820C000150002021-08-02 1:26PM EDT15.002.052.002.15-0.35-14.58%9780100.98%
DNMR210820C000175002021-08-02 2:05PM EDT17.500.900.901.00-0.30-25.00%71411100.20%
DNMR210820C000200002021-08-02 1:37PM EDT20.000.400.350.40-0.10-20.00%1392,51399.22%
DNMR210820C000225002021-08-02 1:40PM EDT22.500.150.150.20-0.06-28.57%1041,358105.47%
DNMR210820C000250002021-08-02 1:25PM EDT25.000.090.050.10-0.03-25.00%155,392107.81%
DNMR210820C000300002021-08-02 12:24PM EDT30.000.050.000.05-0.03-37.50%4323,354120.31%
DNMR210820C000350002021-08-02 12:11PM EDT35.000.050.000.100.00-3912,376158.59%
DNMR210820C000400002021-07-30 12:50PM EDT40.000.050.000.050.00-21,624165.63%
DNMR210820C000450002021-07-28 3:23PM EDT45.000.050.000.250.00-11,415227.73%
DNMR210820C000500002021-07-14 3:48PM EDT50.000.100.000.050.00-31,183198.44%
DNMR210820C000550002021-07-27 3:34PM EDT55.000.020.000.400.00-2644281.64%
DNMR210820C000600002021-07-30 10:03AM EDT60.000.050.000.050.00-1903223.44%
DNMR210820C000650002021-06-25 2:15PM EDT65.000.050.000.100.00-4250254.69%
DNMR210820C000700002021-07-07 3:30PM EDT70.000.050.000.100.00-11,509265.63%
DNMR210820C000750002021-06-09 11:55AM EDT75.000.200.000.150.00-111,612289.84%
DNMR210820C000800002021-05-04 1:18PM EDT80.000.150.000.750.00-1265381.25%
DNMR210820C000850002021-05-04 12:10PM EDT85.000.200.000.750.00-10114391.41%
DNMR210820C000900002021-05-18 2:34PM EDT90.000.080.000.250.00-427338.28%
DNMR210820C000950002021-05-04 11:17AM EDT95.000.200.000.750.00-19198409.38%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DNMR210820P000075002021-07-29 1:31PM EDT7.500.050.000.050.00--1159.38%
DNMR210820P000100002021-07-28 10:34AM EDT10.000.100.000.200.00-111135.16%
DNMR210820P000125002021-08-02 1:25PM EDT12.500.300.250.35+0.10+50.00%4573112.11%
DNMR210820P000150002021-08-02 1:36PM EDT15.000.900.850.95+0.10+12.50%3,1587,18899.02%
DNMR210820P000175002021-08-02 12:52PM EDT17.502.302.202.30+0.27+13.30%61,14696.78%
DNMR210820P000200002021-08-02 2:07PM EDT20.004.204.104.30+0.37+9.66%82,74696.88%
DNMR210820P000225002021-07-30 3:56PM EDT22.506.096.406.500.00-21,29192.58%
DNMR210820P000250002021-07-30 11:49AM EDT25.007.908.809.000.00-3584100.78%
DNMR210820P000300002021-08-02 2:05PM EDT30.0013.9013.8014.00+0.82+6.27%12,219132.81%
DNMR210820P000350002021-08-02 1:58PM EDT35.0019.0018.8019.00+0.78+4.28%4299158.59%
DNMR210820P000400002021-07-27 11:46AM EDT40.0021.8023.8024.000.00-5280180.47%
DNMR210820P000450002021-07-06 9:40AM EDT45.0019.4128.6029.000.00-194234.77%
DNMR210820P000500002021-07-22 3:02PM EDT50.0030.6033.5034.100.00-4130276.17%
DNMR210820P000550002021-05-20 2:52PM EDT55.0034.5231.6033.300.00-1350.00%
DNMR210820P000600002021-07-14 3:16PM EDT60.0041.1743.6044.100.00-125100.00%
DNMR210820P000650002021-07-20 12:26PM EDT65.0045.3048.7048.900.00-13254.69%
DNMR210820P000700002021-07-19 3:21PM EDT70.0050.5053.6053.900.00-231265.63%
DNMR210820P000750002021-07-21 3:15PM EDT75.0055.2558.8059.400.00-40345.31%
DNMR210820P000800002021-07-14 1:00PM EDT80.0058.7563.7064.200.00-4111310.94%
DNMR210820P000850002021-03-15 12:04AM EDT85.0047.000.000.000.00--00.00%
DNMR210820P000900002021-07-29 12:20PM EDT90.0072.0073.7074.100.00-1297301.56%
DNMR210820P000950002021-03-11 12:31PM EDT95.0056.5060.4063.100.00-451600.00%