Singapore markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.27-0.17 (-3.13%)
At close: 04:00PM EDT
5.25 -0.02 (-0.38%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor15 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN220715C000050002022-06-24 3:50PM EDT2022-07-150.600.450.65-0.05-7.69%4043981.64%
ORGN220819C000050002022-06-24 3:55PM EDT2022-08-190.800.650.90-0.17-17.53%238678.91%
ORGN221118C000050002022-06-24 11:29AM EDT2022-11-181.401.051.30-0.08-5.41%105380.47%
ORGN230120C000050002022-06-24 3:55PM EDT2023-01-201.351.151.50-0.14-9.40%1341,29777.34%
ORGN240119C000050002022-06-24 3:55PM EDT2024-01-192.151.902.55-0.25-10.42%1111,96885.16%
Putsfor15 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN220715P000050002022-06-24 3:57PM EDT2022-07-150.250.150.25+0.05+25.00%2515564.45%
ORGN220819P000050002022-06-24 3:59PM EDT2022-08-190.450.400.65+0.05+12.50%121,57281.45%
ORGN221118P000050002022-06-23 9:45AM EDT2022-11-180.740.700.950.00-3014474.02%
ORGN230120P000050002022-06-16 11:47AM EDT2023-01-200.950.801.15+0.09+10.47%115372.07%
ORGN230217P000050002022-06-16 11:04AM EDT2023-02-170.900.851.300.00--174.02%
ORGN240119P000050002022-06-16 9:30AM EDT2024-01-191.501.101.850.00-307064.26%