Singapore markets open in 5 hours 37 minutes

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1483+0.1283 (+12.58%)
As of 03:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN260116C000005002024-05-29 12:34PM EDT0.500.900.701.25+0.20+28.57%151719184.38%
ORGN260116C000010002024-05-29 2:21PM EDT1.000.700.600.75+0.15+27.27%92,352119.92%
ORGN260116C000015002024-05-28 12:23PM EDT1.500.350.101.300.00-601,343148.05%
ORGN260116C000020002024-05-29 12:20PM EDT2.000.400.200.80+0.05+14.29%50943120.70%
ORGN260116C000025002024-05-29 12:06PM EDT2.500.300.101.350.00-100481176.56%
ORGN260116C000030002024-05-29 2:21PM EDT3.000.400.300.40+0.16+66.67%5655112.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN260116P000005002024-05-13 3:16PM EDT0.500.150.001.300.00-211,1710.00%
ORGN260116P000010002024-05-20 2:09PM EDT1.000.500.000.950.00-114107.81%
ORGN260116P000015002024-05-29 2:05PM EDT1.500.750.302.10-0.05-6.25%6040187.89%
ORGN260116P000020002024-04-17 12:11PM EDT2.001.500.401.450.00-30100139.84%
ORGN260116P000025002023-11-03 9:59AM EDT2.501.500.002.850.00-202053.91%
ORGN260116P000030002024-05-13 2:06PM EDT3.002.001.552.350.00-6667.19%