Singapore markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.9600+0.0400 (+1.02%)
At close: 04:00PM EDT
3.9900 +0.03 (+0.76%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN240119C000025002023-03-24 2:32PM EDT2.501.801.751.90+0.03+1.69%904,85581.64%
ORGN240119C000050002023-03-24 12:10PM EDT5.000.750.650.800.00-157,45074.02%
ORGN240119C000075002023-03-24 3:46PM EDT7.500.290.250.40-0.06-17.14%7514,59974.22%
ORGN240119C000100002023-03-24 12:14PM EDT10.000.100.100.20-0.05-33.33%513,32773.44%
ORGN240119C000125002023-03-24 2:58PM EDT12.500.100.050.150.00-13,56177.34%
ORGN240119C000150002023-03-23 3:34PM EDT15.000.050.000.150.00-1775,42281.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN240119P000025002023-03-15 3:12PM EDT2.500.250.005.000.00-5630.00%
ORGN240119P000050002023-03-17 12:24PM EDT5.001.601.401.800.00-2049162.50%
ORGN240119P000075002023-03-17 9:46AM EDT7.503.643.604.600.00-1520192.68%
ORGN240119P000100002023-03-07 12:32PM EDT10.005.805.807.700.00-19121.68%
ORGN240119P000125002023-03-07 1:20PM EDT12.508.008.3010.700.00--0152.54%
ORGN240119P000150002023-02-03 12:40PM EDT15.008.809.6011.500.00-250124.81%