Danaos Corporation (DAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC240719C00060000 | 2024-06-10 3:28PM EDT | 60.00 | 35.50 | 28.00 | 32.00 | 0.00 | - | 10 | 13 | 71.88% |
| DAC240719C00065000 | 2024-06-06 11:22AM EDT | 65.00 | 31.10 | 23.10 | 27.00 | 0.00 | - | 1 | 2 | 62.01% |
| DAC240719C00070000 | 2024-06-14 3:50PM EDT | 70.00 | 20.50 | 18.50 | 22.00 | 0.00 | - | 1 | 5 | 56.93% |
| DAC240719C00075000 | 2024-06-10 3:59PM EDT | 75.00 | 20.30 | 13.60 | 16.90 | 0.00 | - | 1 | 0 | 73.14% |
| DAC240719C00080000 | 2024-06-14 2:21PM EDT | 80.00 | 10.89 | 9.90 | 13.00 | 0.00 | - | 3 | 406 | 50.34% |
| DAC240719C00085000 | 2024-06-11 10:35AM EDT | 85.00 | 7.86 | 5.30 | 7.60 | 0.00 | - | 402 | 479 | 46.00% |
| DAC240719C00090000 | 2024-06-17 1:16PM EDT | 90.00 | 2.95 | 2.75 | 2.90 | -0.35 | -10.61% | 1 | 540 | 27.76% |
| DAC240719C00095000 | 2024-06-17 11:36AM EDT | 95.00 | 1.00 | 0.90 | 1.25 | -0.25 | -20.00% | 15 | 417 | 28.86% |
| DAC240719C00100000 | 2024-06-13 12:31PM EDT | 100.00 | 0.57 | 0.20 | 0.60 | 0.00 | - | 3 | 332 | 31.93% |
| DAC240719C00105000 | 2024-06-12 2:37PM EDT | 105.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 239 | 31.84% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC240719P00055000 | 2024-04-30 10:54AM EDT | 55.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 106 | 81.93% |
| DAC240719P00060000 | 2024-05-24 3:24PM EDT | 60.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 369 | 66.99% |
| DAC240719P00065000 | 2024-06-12 11:35AM EDT | 65.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 10 | 308 | 58.59% |
| DAC240719P00070000 | 2024-06-03 11:34AM EDT | 70.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 6 | 189 | 50.39% |
| DAC240719P00075000 | 2024-06-04 11:55AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| DAC240719P00080000 | 2024-06-14 3:58PM EDT | 80.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 37.38% |
| DAC240719P00085000 | 2024-06-17 10:50AM EDT | 85.00 | 1.35 | 0.85 | 1.10 | +0.45 | +50.00% | 4 | 159 | 27.59% |
| DAC240719P00090000 | 2024-06-17 1:27PM EDT | 90.00 | 2.70 | 2.70 | 2.80 | +0.05 | +1.89% | 14 | 53 | 25.07% |
| DAC240719P00095000 | 2024-06-17 12:13PM EDT | 95.00 | 6.62 | 5.40 | 6.30 | +1.02 | +18.21% | 11 | 23 | 27.30% |
| DAC240719P00100000 | 2024-06-10 10:42AM EDT | 100.00 | 7.00 | 9.10 | 12.20 | 0.00 | - | 1 | 15 | 50.32% |
| DAC240719P00105000 | 2024-06-12 9:37AM EDT | 105.00 | 13.10 | 14.00 | 16.50 | 0.00 | - | - | 1 | 52.66% |
© 2024 Yahoo. All rights reserved.