Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,118.11 +175.96 (+0.65%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240119C00000500 | 2023-09-11 3:38PM EDT | 0.50 | 1.15 | 0.65 | 1.50 | 0.00 | - | - | 1 | 400.00% |
| ORGN240119C00001000 | 2023-09-12 3:17PM EDT | 1.00 | 0.59 | 0.25 | 0.50 | 0.00 | - | 5 | 4 | 82.81% |
| ORGN240119C00001500 | 2023-09-29 3:37PM EDT | 1.50 | 0.19 | 0.10 | 0.30 | +0.04 | +26.67% | 4 | 27 | 98.44% |
| ORGN240119C00002000 | 2023-09-28 10:31AM EDT | 2.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 429 | 99.22% |
| ORGN240119C00002500 | 2023-09-28 2:26PM EDT | 2.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 25 | 6,985 | 111.72% |
| ORGN240119C00005000 | 2023-09-20 9:39AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10,476 | 135.94% |
| ORGN240119C00007500 | 2023-09-20 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 17,957 | 164.06% |
| ORGN240119C00010000 | 2023-09-25 11:43AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 39 | 3,964 | 182.81% |
| ORGN240119C00012500 | 2023-09-29 2:19PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 3,692 | 196.88% |
| ORGN240119C00015000 | 2023-09-14 9:30AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 5,404 | 207.81% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240119P00001000 | 2023-09-27 1:56PM EDT | 1.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 49 | 96.88% |
| ORGN240119P00001500 | 2023-09-18 1:55PM EDT | 1.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 3 | 8 | 82.81% |
| ORGN240119P00002500 | 2023-09-28 3:10PM EDT | 2.50 | 1.30 | 1.15 | 1.35 | 0.00 | - | 1 | 184 | 85.94% |
| ORGN240119P00005000 | 2023-09-06 12:09PM EDT | 5.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 10 | 56 | 175.00% |
| ORGN240119P00007500 | 2023-08-14 10:58AM EDT | 7.50 | 6.10 | 6.00 | 6.20 | 0.00 | - | 21 | 2 | 0.00% |
| ORGN240119P00010000 | 2023-03-07 12:32PM EDT | 10.00 | 5.80 | 5.90 | 8.10 | 0.00 | - | 1 | 9 | 0.00% |
| ORGN240119P00012500 | 2023-03-07 1:20PM EDT | 12.50 | 8.00 | 8.50 | 10.90 | 0.00 | - | - | 0 | 0.00% |
| ORGN240119P00015000 | 2023-08-10 9:30AM EDT | 15.00 | 13.00 | 13.40 | 13.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
