Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN241220C00000500 | 2024-04-30 3:02PM EDT | 0.50 | 0.40 | 0.20 | 1.35 | 0.00 | - | 40 | 405 | 245.31% |
| ORGN241220C00001000 | 2024-05-02 11:25AM EDT | 1.00 | 0.25 | 0.10 | 0.40 | -0.03 | -10.71% | 19 | 515 | 80.08% |
| ORGN241220C00001500 | 2024-02-14 10:30AM EDT | 1.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 158 | 161.33% |
| ORGN241220C00002000 | 2024-05-01 12:28PM EDT | 2.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 49 | 0.00% |
| ORGN241220C00002500 | 2024-05-02 3:45PM EDT | 2.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 6,051 | 110.16% |
| ORGN241220C00003000 | 2024-05-02 10:19AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 84.38% |
| ORGN241220C00005000 | 2024-03-27 2:19PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4,397 | 110.94% |
| ORGN241220C00007500 | 2024-04-05 3:56PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,691 | 129.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN241220P00000500 | 2024-04-19 12:54PM EDT | 0.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 600 | 1,132 | 112.50% |
| ORGN241220P00001000 | 2024-04-17 3:50PM EDT | 1.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 15 | 93 | 113.28% |
| ORGN241220P00001500 | 2024-05-02 11:05AM EDT | 1.50 | 0.65 | 0.65 | 0.80 | -0.09 | -12.16% | 1 | 54 | 112.50% |
| ORGN241220P00002500 | 2023-12-28 1:41PM EDT | 2.50 | 1.70 | 1.75 | 2.00 | 0.00 | - | 2 | 1 | 199.22% |
| ORGN241220P00005000 | 2023-11-30 4:54PM EDT | 5.00 | 4.27 | 3.90 | 4.50 | 0.00 | - | 1 | 4 | 186.72% |
| ORGN241220P00007500 | 2023-10-09 1:37PM EDT | 7.50 | 6.60 | 6.10 | 6.80 | 0.00 | - | 12 | 0 | 241.02% |
© 2024 Yahoo. All rights reserved.