Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,218.10 +1.35 (+0.01%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN220715C00005000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 0.60 | 0.45 | 0.65 | -0.05 | -7.69% | 40 | 439 | 81.64% |
| ORGN220819C00005000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 0.80 | 0.65 | 0.90 | -0.17 | -17.53% | 2 | 386 | 78.91% |
| ORGN221118C00005000 | 2022-06-24 11:29AM EDT | 2022-11-18 | 1.40 | 1.05 | 1.30 | -0.08 | -5.41% | 10 | 53 | 80.47% |
| ORGN230120C00005000 | 2022-06-24 3:55PM EDT | 2023-01-20 | 1.35 | 1.15 | 1.50 | -0.14 | -9.40% | 134 | 1,297 | 77.34% |
| ORGN240119C00005000 | 2022-06-24 3:55PM EDT | 2024-01-19 | 2.15 | 1.90 | 2.55 | -0.25 | -10.42% | 111 | 1,968 | 85.16% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN220715P00005000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 25 | 155 | 64.45% |
| ORGN220819P00005000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 0.45 | 0.40 | 0.65 | +0.05 | +12.50% | 12 | 1,572 | 81.45% |
| ORGN221118P00005000 | 2022-06-23 9:45AM EDT | 2022-11-18 | 0.74 | 0.70 | 0.95 | 0.00 | - | 30 | 144 | 74.02% |
| ORGN230120P00005000 | 2022-06-16 11:47AM EDT | 2023-01-20 | 0.95 | 0.80 | 1.15 | +0.09 | +10.47% | 1 | 153 | 72.07% |
| ORGN230217P00005000 | 2022-06-16 11:04AM EDT | 2023-02-17 | 0.90 | 0.85 | 1.30 | 0.00 | - | - | 1 | 74.02% |
| ORGN240119P00005000 | 2022-06-16 9:30AM EDT | 2024-01-19 | 1.50 | 1.10 | 1.85 | 0.00 | - | 30 | 70 | 64.26% |
© 2022 Yahoo. All rights reserved.
