Dorian LPG Ltd. (LPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPG241018C00017000 | 2024-09-11 1:45PM EDT | 17.00 | 17.62 | 18.20 | 20.20 | 0.00 | - | 1 | 1 | 269.53% |
| LPG241018C00018000 | 2024-05-13 12:07AM EDT | 18.00 | 17.60 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241018C00019000 | 2024-02-06 3:35PM EDT | 19.00 | 17.60 | 17.50 | 21.40 | 0.00 | - | - | 1 | 439.84% |
| LPG241018C00022000 | 2024-10-01 1:14PM EDT | 22.00 | 13.88 | 12.60 | 15.70 | 0.00 | - | 3 | 5 | 182.42% |
| LPG241018C00023000 | 2024-07-05 10:39AM EDT | 23.00 | 20.86 | 13.40 | 17.60 | 0.00 | - | 1 | 5 | 345.51% |
| LPG241018C00024000 | 2024-03-28 3:14PM EDT | 24.00 | 15.58 | 16.50 | 20.50 | 0.00 | - | 1 | 4 | 548.05% |
| LPG241018C00025000 | 2024-01-22 11:05AM EDT | 25.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LPG241018C00027000 | 2024-09-19 12:58PM EDT | 27.00 | 8.70 | 7.90 | 10.80 | 0.00 | - | 15 | 29 | 135.64% |
| LPG241018C00028000 | 2024-05-24 3:41PM EDT | 28.00 | 20.29 | 13.30 | 17.00 | 0.00 | - | 15 | 27 | 466.41% |
| LPG241018C00029000 | 2024-09-20 2:26PM EDT | 29.00 | 7.25 | 5.30 | 8.70 | 0.00 | - | 1 | 1 | 81.25% |
| LPG241018C00030000 | 2024-01-31 10:32AM EDT | 30.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| LPG241018C00032000 | 2024-09-26 9:58AM EDT | 32.00 | 2.44 | 2.30 | 5.50 | 0.00 | - | 1 | 32 | 127.54% |
| LPG241018C00033000 | 2024-10-02 9:59AM EDT | 33.00 | 3.52 | 1.90 | 3.80 | 0.00 | - | 1 | 14 | 81.35% |
| LPG241018C00034000 | 2024-10-04 3:25PM EDT | 34.00 | 2.16 | 2.15 | 2.65 | -0.32 | -12.90% | 5 | 90 | 60.25% |
| LPG241018C00035000 | 2024-10-04 2:24PM EDT | 35.00 | 1.45 | 1.45 | 2.10 | -0.51 | -26.02% | 1 | 337 | 62.45% |
| LPG241018C00037000 | 2024-10-04 12:02PM EDT | 37.00 | 0.70 | 0.55 | 0.65 | -0.20 | -22.22% | 1 | 507 | 41.90% |
| LPG241018C00038000 | 2024-10-03 10:32AM EDT | 38.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 30 | 290 | 40.33% |
| LPG241018C00039000 | 2024-10-03 2:00PM EDT | 39.00 | 0.30 | 0.10 | 0.25 | -0.05 | -14.29% | 3 | 279 | 44.34% |
| LPG241018C00040000 | 2024-10-04 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1 | 226 | 45.31% |
| LPG241018C00042000 | 2024-10-02 11:53AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 183 | 54.10% |
| LPG241018C00043000 | 2024-09-24 10:59AM EDT | 43.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 56 | 91.41% |
| LPG241018C00044000 | 2024-09-26 9:34AM EDT | 44.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 69 | 81.05% |
| LPG241018C00045000 | 2024-10-02 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 87.30% |
| LPG241018C00047000 | 2024-09-26 9:53AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 162 | 65.63% |
| LPG241018C00048000 | 2024-08-26 10:40AM EDT | 48.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 46 | 125.00% |
| LPG241018C00049000 | 2024-08-16 11:38AM EDT | 49.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 87 | 142.58% |
| LPG241018C00050000 | 2024-07-23 3:49PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 50.00% |
| LPG241018C00052000 | 2024-09-23 10:42AM EDT | 52.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 80 | 109.38% |
| LPG241018C00053000 | 2024-07-12 11:39AM EDT | 53.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 96 | 12 | 162.01% |
| LPG241018C00054000 | 2024-09-19 9:34AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 72 | 102.34% |
| LPG241018C00055000 | 2024-06-21 2:27PM EDT | 55.00 | 0.80 | 0.10 | 2.35 | 0.00 | - | 20 | 0 | 209.57% |
| LPG241018C00057000 | 2024-09-24 9:58AM EDT | 57.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 15 | 130.27% |
| LPG241018C00058000 | 2024-05-30 9:49AM EDT | 58.00 | 2.00 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 190.43% |
| LPG241018C00059000 | 2024-04-30 1:38PM EDT | 59.00 | 0.91 | 0.55 | 2.00 | 0.00 | - | 1 | 15 | 233.20% |
| LPG241018C00060000 | 2024-05-30 1:14PM EDT | 60.00 | 2.05 | 0.00 | 1.40 | 0.00 | - | 40 | 40 | 201.47% |
| LPG241018C00062000 | 2024-09-18 11:56AM EDT | 62.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 148.83% |
| LPG241018C00063000 | 2024-04-19 10:56AM EDT | 63.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | - | 19 | 238.38% |
| LPG241018C00064000 | 2024-04-19 10:56AM EDT | 64.00 | 0.55 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 227.64% |
| LPG241018C00065000 | 2024-05-24 10:18AM EDT | 65.00 | 0.86 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 237.01% |
| LPG241018C00067000 | 2024-08-05 1:32PM EDT | 67.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | - | 6 | 222.07% |
| LPG241018C00068000 | 2024-08-05 1:32PM EDT | 68.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| LPG241018C00069000 | 2024-04-22 9:30AM EDT | 69.00 | 0.40 | 0.25 | 1.25 | 0.00 | - | 3 | 7 | 241.60% |
| LPG241018C00070000 | 2024-01-11 1:40PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPG241018P00017000 | 2024-08-12 12:03AM EDT | 17.00 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241018P00018000 | 2024-05-13 12:07AM EDT | 18.00 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241018P00019000 | 2024-03-04 10:59AM EDT | 19.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 316.80% |
| LPG241018P00022000 | 2024-08-12 12:03AM EDT | 22.00 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241018P00023000 | 2024-04-15 12:50PM EDT | 23.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | - | 2 | 186.72% |
| LPG241018P00024000 | 2024-04-15 12:50PM EDT | 24.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 19 | 2 | 197.07% |
| LPG241018P00025000 | 2024-01-25 4:16PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| LPG241018P00027000 | 2024-08-12 12:03AM EDT | 27.00 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241018P00028000 | 2024-09-12 1:26PM EDT | 28.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 119.73% |
| LPG241018P00029000 | 2024-09-20 10:38AM EDT | 29.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 107.23% |
| LPG241018P00030000 | 2024-09-30 1:06PM EDT | 30.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 450 | 69.53% |
| LPG241018P00032000 | 2024-10-04 12:24PM EDT | 32.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 3 | 286 | 47.27% |
| LPG241018P00033000 | 2024-10-04 1:34PM EDT | 33.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 2 | 128 | 44.34% |
| LPG241018P00034000 | 2024-10-01 3:08PM EDT | 34.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 10 | 417 | 43.07% |
| LPG241018P00035000 | 2024-10-04 11:40AM EDT | 35.00 | 0.67 | 0.60 | 0.75 | +0.12 | +21.82% | 3 | 58 | 41.60% |
| LPG241018P00037000 | 2024-10-03 3:04PM EDT | 37.00 | 1.43 | 1.65 | 1.90 | 0.00 | - | 5 | 66 | 44.29% |
| LPG241018P00038000 | 2024-10-04 10:07AM EDT | 38.00 | 2.00 | 0.75 | 2.65 | -0.05 | -2.44% | 1 | 106 | 45.51% |
| LPG241018P00039000 | 2024-09-10 12:09PM EDT | 39.00 | 5.40 | 3.20 | 3.50 | 0.00 | - | 1 | 9 | 47.75% |
| LPG241018P00040000 | 2024-08-28 12:23PM EDT | 40.00 | 3.40 | 3.90 | 7.50 | 0.00 | - | 2 | 12 | 111.57% |
| LPG241018P00042000 | 2024-09-03 11:01AM EDT | 42.00 | 4.78 | 4.00 | 6.80 | 0.00 | - | 1 | 10 | 89.75% |
| LPG241018P00043000 | 2024-08-02 11:11AM EDT | 43.00 | 4.24 | 6.60 | 9.20 | 0.00 | - | 10 | 35 | 103.13% |
| LPG241018P00044000 | 2024-09-13 3:28PM EDT | 44.00 | 9.30 | 7.00 | 10.00 | 0.00 | - | 1 | 8 | 85.84% |
| LPG241018P00045000 | 2024-07-25 2:25PM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| LPG241018P00047000 | 2024-08-12 12:03AM EDT | 47.00 | 10.02 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241018P00048000 | 2024-05-13 12:07AM EDT | 48.00 | 10.02 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241018P00049000 | 2024-06-25 1:16PM EDT | 49.00 | 7.70 | 7.40 | 11.50 | 0.00 | - | - | 2 | 0.00% |
| LPG241018P00050000 | 2024-01-09 4:02PM EDT | 50.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.