Dana Incorporated (DAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAN240621C00011000 | 2024-04-30 9:36AM EDT | 11.00 | 1.50 | 2.75 | 3.90 | 0.00 | - | 1 | 25 | 68.75% |
| DAN240621C00012000 | 2024-05-13 1:40PM EDT | 12.00 | 1.65 | 2.00 | 2.45 | 0.00 | - | 1 | 406 | 63.48% |
| DAN240621C00013000 | 2024-05-20 11:28AM EDT | 13.00 | 1.40 | 1.15 | 1.60 | +0.39 | +38.61% | 1 | 296 | 54.10% |
| DAN240621C00014000 | 2024-05-20 9:54AM EDT | 14.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 4 | 231 | 35.55% |
| DAN240621C00015000 | 2024-05-20 10:28AM EDT | 15.00 | 0.10 | 0.15 | 0.25 | -0.05 | -33.33% | 3 | 402 | 32.23% |
| DAN240621C00016000 | 2024-03-26 10:02AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 65 | 57.52% |
| DAN240621C00017000 | 2024-04-01 3:17PM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 88 | 71.68% |
| DAN240621C00018000 | 2024-04-22 2:26PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 56.64% |
| DAN240621C00019000 | 2024-01-08 12:42PM EDT | 19.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 500 | 500 | 69.34% |
| DAN240621C00020000 | 2023-12-28 11:56AM EDT | 20.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 69.92% |
| DAN240621C00021000 | 2023-12-22 3:10PM EDT | 21.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 139.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAN240621P00007000 | 2024-01-18 11:35AM EDT | 7.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 1 | 205.47% |
| DAN240621P00010000 | 2024-04-15 3:43PM EDT | 10.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 119.92% |
| DAN240621P00011000 | 2024-04-24 2:07PM EDT | 11.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 59 | 131 | 108.20% |
| DAN240621P00012000 | 2024-05-17 12:28PM EDT | 12.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 446 | 60.16% |
| DAN240621P00013000 | 2024-05-20 11:06AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 12 | 144 | 33.99% |
| DAN240621P00014000 | 2024-05-16 3:27PM EDT | 14.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 142 | 95 | 31.93% |
| DAN240621P00015000 | 2023-12-27 12:25PM EDT | 15.00 | 1.52 | 1.85 | 2.10 | 0.00 | - | 5 | 20 | 87.99% |
| DAN240621P00016000 | 2023-12-14 1:45PM EDT | 16.00 | 2.15 | 2.20 | 3.50 | 0.00 | - | - | 20 | 100.00% |
© 2024 Yahoo. All rights reserved.