Singapore markets close in 6 hours 2 minutes

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9627-0.0673 (-6.53%)
At close: 04:00PM EDT
0.9800 +0.02 (+1.80%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN241220C000005002024-06-06 9:45AM EDT0.500.650.000.700.00-27472237.50%
ORGN241220C000010002024-06-12 1:45PM EDT1.000.330.100.400.00-454596.88%
ORGN241220C000015002024-05-31 2:39PM EDT1.500.250.001.500.00-5163373.44%
ORGN241220C000020002024-05-29 3:28PM EDT2.000.180.000.250.00-1355119.53%
ORGN241220C000025002024-06-06 9:45AM EDT2.500.110.050.150.00-275,315125.78%
ORGN241220C000030002024-05-02 10:19AM EDT3.000.050.000.300.00-55159.38%
ORGN241220C000050002024-06-10 2:17PM EDT5.000.020.000.100.00-54,383143.75%
ORGN241220C000075002024-06-11 2:46PM EDT7.500.050.000.050.00-5444,310146.88%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN241220P000005002024-05-31 1:12PM EDT0.500.060.050.100.00-31,182120.31%
ORGN241220P000010002024-06-12 1:47PM EDT1.000.270.200.400.00-7100101.56%
ORGN241220P000015002024-05-20 10:17AM EDT1.500.650.001.550.00-450252136.72%
ORGN241220P000020002024-05-06 10:09AM EDT2.001.000.901.150.00--50114.84%
ORGN241220P000025002023-12-28 1:41PM EDT2.501.701.752.000.00-21214.84%
ORGN241220P000050002023-11-30 4:54PM EDT5.004.273.904.500.00-14197.66%
ORGN241220P000075002023-10-09 1:37PM EDT7.506.606.106.800.00-120260.16%