Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN260116C00000500 | 2024-05-03 1:41PM EDT | 0.50 | 0.85 | 0.55 | 1.20 | +0.15 | +21.43% | 133 | 641 | 137.50% |
| ORGN260116C00001000 | 2024-05-03 3:07PM EDT | 1.00 | 0.75 | 0.70 | 0.80 | +0.25 | +50.00% | 145 | 2,258 | 138.28% |
| ORGN260116C00001500 | 2024-05-03 12:31PM EDT | 1.50 | 0.60 | 0.55 | 0.60 | +0.15 | +33.33% | 63 | 1,197 | 119.53% |
| ORGN260116C00002000 | 2024-04-22 10:50AM EDT | 2.00 | 0.50 | 0.10 | 1.75 | +0.40 | +400.00% | 1 | 598 | 223.44% |
| ORGN260116C00002500 | 2024-05-02 1:34PM EDT | 2.50 | 0.30 | 0.15 | 0.60 | 0.00 | - | 12 | 352 | 107.42% |
| ORGN260116C00003000 | 2024-05-03 3:58PM EDT | 3.00 | 0.45 | 0.40 | 0.45 | +0.10 | +28.57% | 1 | 422 | 123.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN260116P00000500 | 2024-05-03 12:29PM EDT | 0.50 | 0.15 | 0.10 | 0.30 | -0.16 | -51.61% | 960 | 190 | 122.66% |
| ORGN260116P00001000 | 2024-05-03 11:28AM EDT | 1.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 13 | 105.08% |
| ORGN260116P00001500 | 2024-05-03 12:21PM EDT | 1.50 | 0.75 | 0.75 | 0.90 | -0.20 | -21.05% | 15 | 20 | 98.44% |
| ORGN260116P00002000 | 2024-04-17 12:11PM EDT | 2.00 | 1.50 | 0.00 | 1.30 | 0.00 | - | 30 | 100 | 108.20% |
| ORGN260116P00002500 | 2023-11-03 9:59AM EDT | 2.50 | 1.50 | 0.00 | 2.85 | 0.00 | - | 20 | 20 | 51.56% |
| ORGN260116P00003000 | 2024-04-17 9:49AM EDT | 3.00 | 2.55 | 1.95 | 2.90 | 0.00 | - | - | 0 | 148.83% |
© 2024 Yahoo. All rights reserved.