Daqo New Energy Corp. (DQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ220715C00020000 | 2022-01-12 10:37AM EDT | 20.00 | 23.80 | 19.50 | 24.40 | 0.00 | - | 2 | 0 | 0.00% |
| DQ220715C00022500 | 2022-03-21 9:48AM EDT | 22.50 | 22.90 | 23.50 | 26.90 | 0.00 | - | 4 | 2 | 0.00% |
| DQ220715C00025000 | 2022-05-20 10:24AM EDT | 25.00 | 22.00 | 31.00 | 35.70 | 0.00 | - | 1 | 27 | 0.00% |
| DQ220715C00030000 | 2022-04-29 9:30AM EDT | 30.00 | 14.70 | 17.70 | 18.60 | 0.00 | - | 1 | 20 | 0.00% |
| DQ220715C00035000 | 2022-06-07 2:37PM EDT | 35.00 | 27.96 | 34.70 | 36.90 | 0.00 | - | 3 | 44 | 166.02% |
| DQ220715C00040000 | 2022-06-27 2:49PM EDT | 40.00 | 32.50 | 29.80 | 32.50 | 0.00 | - | 4 | 145 | 177.73% |
| DQ220715C00045000 | 2022-06-30 1:54PM EDT | 45.00 | 26.10 | 23.50 | 26.70 | 0.00 | - | 2 | 847 | 177.73% |
| DQ220715C00050000 | 2022-06-29 11:59AM EDT | 50.00 | 17.60 | 19.90 | 21.40 | 0.00 | - | 1 | 1,562 | 131.06% |
| DQ220715C00055000 | 2022-07-01 2:55PM EDT | 55.00 | 16.39 | 15.70 | 16.70 | +0.19 | +1.17% | 2 | 1,711 | 93.55% |
| DQ220715C00060000 | 2022-06-30 2:27PM EDT | 60.00 | 13.00 | 11.40 | 12.10 | 0.00 | - | 13 | 2,133 | 86.13% |
| DQ220715C00065000 | 2022-07-01 3:53PM EDT | 65.00 | 7.70 | 7.50 | 8.30 | -0.70 | -8.33% | 7 | 373 | 82.03% |
| DQ220715C00070000 | 2022-07-01 3:43PM EDT | 70.00 | 4.70 | 4.50 | 4.80 | -0.50 | -9.62% | 241 | 1,038 | 75.59% |
| DQ220715C00075000 | 2022-07-01 3:53PM EDT | 75.00 | 2.44 | 2.45 | 2.75 | -0.38 | -13.48% | 520 | 1,018 | 75.20% |
| DQ220715C00080000 | 2022-07-01 3:57PM EDT | 80.00 | 1.30 | 1.20 | 1.40 | -0.20 | -13.33% | 29 | 686 | 74.10% |
| DQ220715C00085000 | 2022-06-30 2:28PM EDT | 85.00 | 0.65 | 0.55 | 0.75 | -0.20 | -23.53% | 3 | 0 | 75.20% |
| DQ220715C00090000 | 2022-06-30 3:06PM EDT | 90.00 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 1 | 426 | 75.59% |
| DQ220715C00095000 | 2022-07-01 3:38PM EDT | 95.00 | 0.25 | 0.10 | 0.35 | -0.10 | -28.57% | 51 | 55 | 83.40% |
| DQ220715C00100000 | 2022-06-22 2:33PM EDT | 100.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 110.94% |
| DQ220715C00105000 | 2022-06-27 12:31PM EDT | 105.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 185.16% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ220715P00020000 | 2022-06-21 9:37AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 257.81% |
| DQ220715P00022500 | 2022-04-12 2:15PM EDT | 22.50 | 0.55 | 0.65 | 0.90 | 0.00 | - | 62 | 62 | 368.95% |
| DQ220715P00025000 | 2022-06-16 10:48AM EDT | 25.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 162 | 260.55% |
| DQ220715P00030000 | 2022-06-21 10:08AM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 102 | 218.16% |
| DQ220715P00035000 | 2022-06-24 12:18PM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 520 | 163.67% |
| DQ220715P00040000 | 2022-06-30 11:53AM EDT | 40.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 15 | 0 | 196.97% |
| DQ220715P00045000 | 2022-07-01 10:54AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 152 | 913 | 117.58% |
| DQ220715P00050000 | 2022-07-01 1:22PM EDT | 50.00 | 0.27 | 0.20 | 0.35 | -0.02 | -6.90% | 5 | 0 | 105.08% |
| DQ220715P00055000 | 2022-07-01 2:46PM EDT | 55.00 | 0.50 | 0.40 | 0.50 | +0.02 | +4.17% | 1 | 1,451 | 90.53% |
| DQ220715P00060000 | 2022-07-01 1:00PM EDT | 60.00 | 1.15 | 0.85 | 1.45 | +0.13 | +12.75% | 30 | 469 | 88.77% |
| DQ220715P00065000 | 2022-07-01 3:31PM EDT | 65.00 | 2.00 | 1.90 | 2.25 | -0.15 | -6.98% | 206 | 447 | 79.22% |
| DQ220715P00070000 | 2022-07-01 3:59PM EDT | 70.00 | 3.90 | 3.70 | 4.10 | -0.20 | -4.88% | 45 | 281 | 74.54% |
| DQ220715P00075000 | 2022-07-01 10:40AM EDT | 75.00 | 8.40 | 6.60 | 7.10 | +1.80 | +27.27% | 3 | 50 | 74.12% |
| DQ220715P00080000 | 2022-07-01 11:49AM EDT | 80.00 | 11.66 | 10.00 | 11.20 | +1.46 | +14.31% | 2 | 3 | 73.88% |
| DQ220715P00085000 | 2022-06-27 2:58PM EDT | 85.00 | 13.68 | 14.30 | 15.40 | 0.00 | - | 3 | 3 | 71.44% |
| DQ220715P00090000 | 2022-01-06 12:12PM EDT | 90.00 | 50.22 | 50.60 | 53.90 | 0.00 | - | - | 14 | 702.98% |
© 2022 Yahoo. All rights reserved.
