Danaos Corporation (DAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC240920C00055000 | 2024-08-19 12:06PM EDT | 55.00 | 30.00 | 22.70 | 25.90 | 0.00 | - | 75 | 100 | 164.06% |
| DAC240920C00060000 | 2024-08-20 12:02PM EDT | 60.00 | 23.59 | 17.10 | 21.20 | 0.00 | - | 7 | 7 | 259.47% |
| DAC240920C00070000 | 2024-05-23 10:01AM EDT | 70.00 | 18.50 | 20.60 | 25.20 | 0.00 | - | 1 | 0 | 524.22% |
| DAC240920C00075000 | 2024-09-11 12:21PM EDT | 75.00 | 3.80 | 2.45 | 5.20 | 0.00 | - | 21 | 117 | 72.56% |
| DAC240920C00080000 | 2024-09-16 10:27AM EDT | 80.00 | 0.70 | 0.50 | 0.90 | +0.05 | +7.69% | 11 | 200 | 34.38% |
| DAC240920C00085000 | 2024-09-13 12:36PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 233 | 34.38% |
| DAC240920C00090000 | 2024-09-04 3:48PM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 32 | 476 | 65.43% |
| DAC240920C00095000 | 2024-08-26 10:40AM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 67.97% |
| DAC240920C00100000 | 2024-08-21 1:26PM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 91.80% |
| DAC240920C00105000 | 2024-08-09 10:08AM EDT | 105.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 172.56% |
| DAC240920C00110000 | 2024-09-05 9:42AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 313 | 112.50% |
| DAC240920C00115000 | 2024-06-05 3:20PM EDT | 115.00 | 0.90 | 0.00 | 2.95 | 0.00 | - | - | 25 | 257.42% |
| DAC240920C00125000 | 2024-06-03 11:59AM EDT | 125.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 282.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC240920P00045000 | 2024-04-17 2:58PM EDT | 45.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 171 | 163 | 376.56% |
| DAC240920P00055000 | 2024-08-02 12:46PM EDT | 55.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 15 | 501 | 222.27% |
| DAC240920P00060000 | 2024-09-05 2:29PM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 522 | 100.00% |
| DAC240920P00065000 | 2024-09-11 12:30PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 136 | 120.70% |
| DAC240920P00070000 | 2024-09-11 9:45AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 137 | 84.38% |
| DAC240920P00075000 | 2024-09-11 9:30AM EDT | 75.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 167 | 35.74% |
| DAC240920P00080000 | 2024-09-13 2:50PM EDT | 80.00 | 1.65 | 1.15 | 1.60 | 0.00 | - | 3 | 1,093 | 30.42% |
| DAC240920P00085000 | 2024-09-05 10:55AM EDT | 85.00 | 6.45 | 4.10 | 6.70 | 0.00 | - | 3 | 1 | 75.39% |
| DAC240920P00090000 | 2024-08-19 1:53PM EDT | 90.00 | 6.80 | 8.80 | 13.00 | 0.00 | - | 1 | 1 | 57.23% |
| DAC240920P00095000 | 2024-08-20 10:53AM EDT | 95.00 | 11.50 | 14.00 | 18.00 | 0.00 | - | 2 | 0 | 90.63% |
| DAC240920P00100000 | 2024-07-18 10:40AM EDT | 100.00 | 14.43 | 16.00 | 20.80 | 0.00 | - | 2 | 0 | 0.00% |
| DAC240920P00110000 | 2024-06-04 11:27AM EDT | 110.00 | 16.30 | 15.50 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.