Danaos Corporation (DAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC240920C00055000 | 2024-04-30 2:18PM EDT | 55.00 | 22.00 | 37.50 | 41.50 | 0.00 | - | - | 100 | 116.26% |
| DAC240920C00060000 | 2024-06-14 1:29PM EDT | 60.00 | 30.50 | 28.00 | 32.70 | 0.00 | - | 50 | 28 | 52.27% |
| DAC240920C00070000 | 2024-05-23 10:01AM EDT | 70.00 | 18.50 | 18.50 | 23.20 | 0.00 | - | 1 | 0 | 64.67% |
| DAC240920C00075000 | 2024-05-14 11:39AM EDT | 75.00 | 11.00 | 16.40 | 20.50 | 0.00 | - | 3 | 28 | 55.14% |
| DAC240920C00080000 | 2024-06-13 10:22AM EDT | 80.00 | 13.00 | 11.20 | 13.40 | 0.00 | - | 1 | 170 | 43.42% |
| DAC240920C00085000 | 2024-05-28 10:54AM EDT | 85.00 | 8.10 | 7.00 | 11.00 | 0.00 | - | 3 | 17 | 47.07% |
| DAC240920C00090000 | 2024-06-13 9:45AM EDT | 90.00 | 6.50 | 4.80 | 6.20 | 0.00 | - | 1 | 307 | 34.35% |
| DAC240920C00095000 | 2024-06-11 10:47AM EDT | 95.00 | 4.30 | 2.65 | 3.90 | 0.00 | - | 1 | 12 | 32.64% |
| DAC240920C00100000 | 2024-06-17 9:51AM EDT | 100.00 | 2.65 | 1.45 | 2.25 | -0.75 | -22.06% | 2 | 76 | 31.13% |
| DAC240920C00105000 | 2024-06-06 3:40PM EDT | 105.00 | 2.40 | 0.00 | 2.10 | 0.00 | - | 2 | 43 | 36.91% |
| DAC240920C00110000 | 2024-06-05 2:34PM EDT | 110.00 | 1.60 | 0.40 | 1.35 | 0.00 | - | 144 | 311 | 36.84% |
| DAC240920C00115000 | 2024-06-05 3:20PM EDT | 115.00 | 0.90 | 0.00 | 3.60 | 0.00 | - | - | 25 | 59.30% |
| DAC240920C00125000 | 2024-06-03 11:59AM EDT | 125.00 | 0.55 | 0.00 | 3.70 | 0.00 | - | 2 | 115 | 55.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC240920P00045000 | 2024-04-17 2:58PM EDT | 45.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 171 | 163 | 98.27% |
| DAC240920P00055000 | 2024-04-19 12:19PM EDT | 55.00 | 0.68 | 0.00 | 2.65 | 0.00 | - | 1 | 516 | 75.66% |
| DAC240920P00060000 | 2024-06-14 2:06PM EDT | 60.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 10 | 207 | 50.24% |
| DAC240920P00065000 | 2024-05-13 10:00AM EDT | 65.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 130 | 66.74% |
| DAC240920P00070000 | 2024-05-24 2:49PM EDT | 70.00 | 0.70 | 0.25 | 1.10 | 0.00 | - | 32 | 144 | 42.65% |
| DAC240920P00075000 | 2024-06-11 12:41PM EDT | 75.00 | 1.05 | 0.70 | 1.40 | 0.00 | - | 3 | 67 | 36.74% |
| DAC240920P00080000 | 2024-06-13 10:33AM EDT | 80.00 | 1.75 | 1.45 | 2.60 | 0.00 | - | 60 | 525 | 36.50% |
| DAC240920P00085000 | 2024-06-17 12:28PM EDT | 85.00 | 3.20 | 2.20 | 3.90 | 0.00 | - | 5 | 43 | 33.55% |
| DAC240920P00090000 | 2024-06-12 11:50AM EDT | 90.00 | 4.50 | 4.50 | 5.90 | 0.00 | - | 1 | 16 | 31.52% |
| DAC240920P00095000 | 2024-06-10 10:36AM EDT | 95.00 | 6.00 | 6.40 | 11.00 | 0.00 | - | 4 | 5 | 43.09% |
| DAC240920P00100000 | 2024-06-03 11:31AM EDT | 100.00 | 7.00 | 9.50 | 14.20 | 0.00 | - | 2 | 2 | 41.76% |
| DAC240920P00110000 | 2024-06-04 11:27AM EDT | 110.00 | 16.30 | 18.10 | 22.80 | 0.00 | - | 1 | 1 | 46.46% |
© 2024 Yahoo. All rights reserved.