ORGN - Origin Materials, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
In the money
Strike:5.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN230616C00005000 | 2023-06-07 3:33PM EDT | 2023-06-16 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 177 | 1,675 | 65.63% |
| ORGN230721C00005000 | 2023-06-07 2:05PM EDT | 2023-07-21 | 0.33 | 0.25 | 0.40 | +0.01 | +3.13% | 54 | 400 | 60.16% |
| ORGN230818C00005000 | 2023-06-07 3:50PM EDT | 2023-08-18 | 0.50 | 0.45 | 0.55 | 0.00 | - | 92 | 4,887 | 67.58% |
| ORGN231117C00005000 | 2023-06-07 11:51AM EDT | 2023-11-17 | 0.80 | 0.70 | 0.90 | -0.05 | -5.88% | 4 | 1,587 | 68.36% |
| ORGN240119C00005000 | 2023-06-07 2:42PM EDT | 2024-01-19 | 0.95 | 0.80 | 1.05 | -0.03 | -3.06% | 26 | 7,623 | 66.41% |
| ORGN241220C00005000 | 2023-06-06 12:48PM EDT | 2024-12-20 | 1.60 | 1.35 | 1.70 | -0.06 | -3.61% | 3 | 1,748 | 68.36% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN230616P00005000 | 2023-06-07 3:33PM EDT | 2023-06-16 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 122 | 115 | 55.47% |
| ORGN230721P00005000 | 2023-06-07 1:53PM EDT | 2023-07-21 | 0.55 | 0.35 | 0.60 | -0.05 | -8.33% | 2 | 13 | 55.66% |
| ORGN230818P00005000 | 2023-06-06 11:15AM EDT | 2023-08-18 | 0.70 | 0.50 | 0.95 | 0.00 | - | 5 | 664 | 72.85% |
| ORGN231117P00005000 | 2023-05-19 10:30AM EDT | 2023-11-17 | 1.05 | 0.75 | 1.90 | 0.00 | - | 1 | 104 | 95.90% |
| ORGN240119P00005000 | 2023-05-19 2:42PM EDT | 2024-01-19 | 1.25 | 0.85 | 1.40 | 0.00 | - | 92 | 449 | 67.77% |
| ORGN241220P00005000 | 2023-06-07 11:32AM EDT | 2024-12-20 | 1.35 | 1.10 | 2.15 | -0.16 | -10.60% | 1 | 152 | 64.84% |
© 2023 Yahoo. All rights reserved.