Daqo New Energy Corp. (DQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ250117C00010000 | 2024-02-27 1:56PM EDT | 10.00 | 10.80 | 17.20 | 21.30 | 0.00 | - | 1 | 3 | 240.04% |
| DQ250117C00012500 | 2024-03-14 3:09PM EDT | 12.50 | 15.60 | 10.10 | 12.50 | 0.00 | - | 4 | 26 | 85.45% |
| DQ250117C00015000 | 2024-03-19 3:37PM EDT | 15.00 | 12.80 | 8.80 | 10.00 | 0.00 | - | 28 | 134 | 52.44% |
| DQ250117C00017500 | 2024-04-11 12:08PM EDT | 17.50 | 10.20 | 6.80 | 9.20 | 0.00 | - | 2 | 89 | 60.28% |
| DQ250117C00020000 | 2024-04-04 3:38PM EDT | 20.00 | 10.00 | 5.50 | 7.70 | 0.00 | - | 9 | 111 | 61.04% |
| DQ250117C00022500 | 2024-04-22 9:39AM EDT | 22.50 | 5.01 | 4.00 | 6.40 | 0.00 | - | 10 | 163 | 58.42% |
| DQ250117C00025000 | 2024-04-19 2:06PM EDT | 25.00 | 4.50 | 4.90 | 5.20 | 0.00 | - | 1 | 134 | 69.17% |
| DQ250117C00030000 | 2024-04-26 9:36AM EDT | 30.00 | 3.55 | 3.20 | 3.50 | +0.10 | +2.90% | 1 | 187 | 66.36% |
| DQ250117C00035000 | 2024-04-25 12:26PM EDT | 35.00 | 2.35 | 2.10 | 2.35 | +0.15 | +6.82% | 2 | 111 | 64.82% |
| DQ250117C00040000 | 2024-04-25 1:33PM EDT | 40.00 | 1.50 | 1.35 | 1.55 | 0.00 | - | 1 | 56 | 63.33% |
| DQ250117C00045000 | 2024-04-26 2:28PM EDT | 45.00 | 1.00 | 0.90 | 1.10 | -0.85 | -45.95% | 27 | 198 | 63.28% |
| DQ250117C00050000 | 2024-04-23 10:55AM EDT | 50.00 | 0.63 | 0.60 | 0.75 | 0.00 | - | 2 | 245 | 62.79% |
| DQ250117C00055000 | 2024-04-25 3:50PM EDT | 55.00 | 1.30 | 0.40 | 0.55 | 0.00 | - | 25 | 159 | 62.84% |
| DQ250117C00060000 | 2024-04-23 2:48PM EDT | 60.00 | 0.32 | 0.25 | 0.75 | 0.00 | - | 2 | 64 | 68.07% |
| DQ250117C00065000 | 2024-03-18 3:26PM EDT | 65.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 2 | 9 | 63.28% |
| DQ250117C00070000 | 2024-04-02 9:30AM EDT | 70.00 | 0.53 | 0.05 | 0.50 | 0.00 | - | 1 | 43 | 67.87% |
| DQ250117C00075000 | 2024-04-26 10:44AM EDT | 75.00 | 0.18 | 0.05 | 0.25 | -0.07 | -28.00% | 16 | 37 | 64.45% |
| DQ250117C00080000 | 2024-01-26 11:18AM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 65 | 68.85% |
| DQ250117C00085000 | 2024-03-11 2:15PM EDT | 85.00 | 0.31 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 101.27% |
| DQ250117C00090000 | 2023-08-30 10:33AM EDT | 90.00 | 1.75 | 0.30 | 2.15 | 0.00 | - | 1 | 102 | 106.25% |
| DQ250117C00095000 | 2024-03-26 9:59AM EDT | 95.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 378 | 77.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ250117P00007500 | 2024-02-06 2:50PM EDT | 7.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 1 | 89.26% |
| DQ250117P00010000 | 2024-04-18 3:30PM EDT | 10.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 401 | 73.05% |
| DQ250117P00012500 | 2024-04-12 3:11PM EDT | 12.50 | 0.76 | 0.60 | 0.80 | 0.00 | - | 3 | 56 | 69.24% |
| DQ250117P00015000 | 2024-04-26 10:09AM EDT | 15.00 | 1.25 | 1.15 | 1.35 | -0.35 | -21.88% | 31 | 307 | 66.77% |
| DQ250117P00017500 | 2024-04-19 2:12PM EDT | 17.50 | 2.31 | 1.85 | 2.10 | 0.00 | - | 3 | 305 | 64.09% |
| DQ250117P00020000 | 2024-04-24 3:45PM EDT | 20.00 | 2.99 | 2.80 | 3.10 | 0.00 | - | 5 | 66 | 62.35% |
| DQ250117P00022500 | 2024-04-19 11:45AM EDT | 22.50 | 4.68 | 3.90 | 4.20 | 0.00 | - | 3 | 332 | 59.64% |
| DQ250117P00025000 | 2024-04-12 2:00PM EDT | 25.00 | 5.73 | 5.20 | 5.60 | 0.00 | - | 1 | 635 | 57.76% |
| DQ250117P00030000 | 2024-04-23 12:36PM EDT | 30.00 | 9.05 | 8.40 | 8.80 | 0.00 | - | 1 | 294 | 53.61% |
| DQ250117P00035000 | 2024-04-18 2:42PM EDT | 35.00 | 13.60 | 12.20 | 12.80 | 0.00 | - | 3 | 354 | 50.71% |
| DQ250117P00040000 | 2024-01-30 1:59PM EDT | 40.00 | 21.60 | 17.60 | 19.10 | 0.00 | - | 1 | 66 | 72.90% |
| DQ250117P00045000 | 2024-01-26 12:46PM EDT | 45.00 | 24.85 | 24.00 | 28.60 | 0.00 | - | 1 | 0 | 119.82% |
| DQ250117P00050000 | 2024-03-06 1:26PM EDT | 50.00 | 25.95 | 22.80 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| DQ250117P00055000 | 2023-11-06 10:57AM EDT | 55.00 | 29.05 | 29.50 | 34.20 | 0.00 | - | 1 | 0 | 66.06% |
| DQ250117P00060000 | 2024-03-06 1:26PM EDT | 60.00 | 35.92 | 30.70 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
| DQ250117P00065000 | 2024-03-05 4:39PM EDT | 65.00 | 43.02 | 36.40 | 39.80 | 0.00 | - | 4 | 0 | 0.00% |
| DQ250117P00070000 | 2024-03-05 4:39PM EDT | 70.00 | 47.78 | 41.40 | 44.20 | 0.00 | - | 2 | 0 | 0.00% |
| DQ250117P00075000 | 2022-10-25 1:55PM EDT | 75.00 | 36.00 | 31.00 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| DQ250117P00085000 | 2023-04-25 2:15PM EDT | 85.00 | 43.92 | 44.70 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| DQ250117P00090000 | 2023-04-25 2:15PM EDT | 90.00 | 48.69 | 49.50 | 54.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.