Singapore markets open in 2 hours 17 minutes

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5437-0.0499 (-8.41%)
At close: 04:00PM EST
0.5650 +0.02 (+3.92%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN241220C000005002024-01-16 1:14PM EST0.501.250.001.050.00-1369468.75%
ORGN241220C000010002024-03-01 12:26PM EST1.000.110.100.20-0.04-26.67%64405129.69%
ORGN241220C000015002024-02-14 9:30AM EST1.500.050.001.000.00-5158437.50%
ORGN241220C000020002024-02-29 9:30AM EST2.000.150.000.100.00-345115.63%
ORGN241220C000025002024-02-27 9:56AM EST2.500.050.000.100.00-26,362127.34%
ORGN241220C000030002024-01-16 2:38PM EST3.000.050.000.050.00-16115.63%
ORGN241220C000050002024-02-16 9:43AM EST5.000.050.000.050.00-14,397137.50%
ORGN241220C000075002024-02-27 11:14AM EST7.500.050.000.050.00-624,691153.13%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN241220P000005002024-03-01 10:29AM EST0.500.100.050.15-0.06-37.50%20011765.63%
ORGN241220P000010002024-03-01 1:07PM EST1.000.500.450.60+0.10+25.00%502887.50%
ORGN241220P000015002023-11-21 2:01PM EST1.500.740.650.850.00-1540.00%
ORGN241220P000025002023-12-28 12:41PM EST2.501.701.752.000.00-21123.44%
ORGN241220P000050002023-11-30 3:54PM EST5.004.273.904.500.00-14154.69%
ORGN241220P000075002023-10-09 12:37PM EST7.506.606.106.800.00-1200.00%