Singapore markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2800+0.0200 (+1.59%)
At close: 04:00PM EDT
1.2800 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN240119C000005002023-09-11 3:38PM EDT0.501.150.651.500.00--1400.00%
ORGN240119C000010002023-09-12 3:17PM EDT1.000.590.250.500.00-5482.81%
ORGN240119C000015002023-09-29 3:37PM EDT1.500.190.100.30+0.04+26.67%42798.44%
ORGN240119C000020002023-09-28 10:31AM EDT2.000.120.050.150.00-142999.22%
ORGN240119C000025002023-09-28 2:26PM EDT2.500.090.050.100.00-256,985111.72%
ORGN240119C000050002023-09-20 9:39AM EDT5.000.010.000.050.00-110,476135.94%
ORGN240119C000075002023-09-20 9:30AM EDT7.500.010.000.050.00-317,957164.06%
ORGN240119C000100002023-09-25 11:43AM EDT10.000.020.000.050.00-393,964182.81%
ORGN240119C000125002023-09-29 2:19PM EDT12.500.050.000.05+0.01+25.00%13,692196.88%
ORGN240119C000150002023-09-14 9:30AM EDT15.000.020.000.050.00-25,404207.81%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN240119P000010002023-09-27 1:56PM EDT1.000.100.050.200.00-104996.88%
ORGN240119P000015002023-09-18 1:55PM EDT1.500.300.300.450.00-3882.81%
ORGN240119P000025002023-09-28 3:10PM EDT2.501.301.151.350.00-118485.94%
ORGN240119P000050002023-09-06 12:09PM EDT5.003.603.403.800.00-1056175.00%
ORGN240119P000075002023-08-14 10:58AM EDT7.506.106.006.200.00-2120.00%
ORGN240119P000100002023-03-07 12:32PM EDT10.005.805.908.100.00-190.00%
ORGN240119P000125002023-03-07 1:20PM EDT12.508.008.5010.900.00--00.00%
ORGN240119P000150002023-08-10 9:30AM EDT15.0013.0013.4013.600.00-200.00%