Singapore markets close in 6 hours 47 minutes

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.96-0.09 (-1.49%)
At close: 04:00PM EST
6.00 +0.04 (+0.67%)
After hours: 07:21PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN230217C000050002023-02-01 3:59PM EST2023-02-171.001.001.05-0.08-7.41%255878.13%
ORGN230317C000050002023-02-01 3:52PM EST2023-03-171.201.101.20-0.03-2.44%258471.48%
ORGN230519C000050002023-02-01 2:26PM EST2023-05-191.351.301.60-0.17-11.18%581,41475.78%
ORGN230818C000050002023-01-26 1:03PM EST2023-08-181.441.551.750.00-113569.53%
ORGN240119C000050002023-02-01 2:23PM EST2024-01-192.001.852.20-0.10-4.76%165,19971.29%
Putsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN230217P000050002023-02-01 3:26PM EST2023-02-170.060.050.10+0.01+20.00%292782.03%
ORGN230317P000050002023-02-01 1:46PM EST2023-03-170.200.100.20+0.05+33.33%102364.45%
ORGN230519P000050002023-02-01 9:46AM EST2023-05-190.350.350.45-0.15-30.00%154467.19%
ORGN230818P000050002023-02-01 2:50PM EST2023-08-180.580.450.70+0.02+3.57%355661.62%
ORGN240119P000050002023-01-26 2:50PM EST2024-01-191.000.651.150.00-5527662.89%