Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,608.96 -10.00 (-0.04%) CMC Crypto 200
597.33 -21.06 (-3.41%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240119C00002500 | 2023-03-24 2:32PM EDT | 2.50 | 1.80 | 1.75 | 1.90 | +0.03 | +1.69% | 90 | 4,855 | 81.64% |
| ORGN240119C00005000 | 2023-03-24 12:10PM EDT | 5.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 15 | 7,450 | 74.02% |
| ORGN240119C00007500 | 2023-03-24 3:46PM EDT | 7.50 | 0.29 | 0.25 | 0.40 | -0.06 | -17.14% | 75 | 14,599 | 74.22% |
| ORGN240119C00010000 | 2023-03-24 12:14PM EDT | 10.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 51 | 3,327 | 73.44% |
| ORGN240119C00012500 | 2023-03-24 2:58PM EDT | 12.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3,561 | 77.34% |
| ORGN240119C00015000 | 2023-03-23 3:34PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 177 | 5,422 | 81.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240119P00002500 | 2023-03-15 3:12PM EDT | 2.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 5 | 63 | 0.00% |
| ORGN240119P00005000 | 2023-03-17 12:24PM EDT | 5.00 | 1.60 | 1.40 | 1.80 | 0.00 | - | 20 | 491 | 62.50% |
| ORGN240119P00007500 | 2023-03-17 9:46AM EDT | 7.50 | 3.64 | 3.60 | 4.60 | 0.00 | - | 15 | 201 | 92.68% |
| ORGN240119P00010000 | 2023-03-07 12:32PM EDT | 10.00 | 5.80 | 5.80 | 7.70 | 0.00 | - | 1 | 9 | 121.68% |
| ORGN240119P00012500 | 2023-03-07 1:20PM EDT | 12.50 | 8.00 | 8.30 | 10.70 | 0.00 | - | - | 0 | 152.54% |
| ORGN240119P00015000 | 2023-02-03 12:40PM EDT | 15.00 | 8.80 | 9.60 | 11.50 | 0.00 | - | 25 | 0 | 124.81% |
© 2023 Yahoo. All rights reserved.
