Danaos Corporation (DAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 96.48% |
| DAC240920C00060000 | 2024-06-14 1:29PM EDT | 60.00 | 30.50 | 30.80 | 35.50 | 0.00 | - | 50 | 28 | 63.35% |
| DAC240920C00070000 | 2024-05-23 10:01AM EDT | 70.00 | 18.50 | 20.60 | 25.20 | 0.00 | - | 1 | 0 | 67.77% |
| DAC240920C00075000 | 2024-05-14 11:39AM EDT | 75.00 | 11.00 | 16.40 | 20.50 | 0.00 | - | 3 | 28 | 58.91% |
| DAC240920C00080000 | 2024-06-26 2:26PM EDT | 80.00 | 15.36 | 12.00 | 16.50 | 0.00 | - | 4 | 169 | 54.82% |
| DAC240920C00085000 | 2024-05-28 10:54AM EDT | 85.00 | 8.10 | 8.20 | 12.50 | 0.00 | - | 3 | 17 | 49.07% |
| DAC240920C00090000 | 2024-06-13 9:45AM EDT | 90.00 | 6.50 | 5.10 | 9.00 | 0.00 | - | 1 | 307 | 44.57% |
| DAC240920C00095000 | 2024-06-27 10:30AM EDT | 95.00 | 4.10 | 3.60 | 5.90 | 0.00 | - | 1 | 15 | 39.89% |
| DAC240920C00100000 | 2024-06-24 10:16AM EDT | 100.00 | 2.74 | 1.45 | 3.70 | 0.00 | - | 1 | 79 | 37.29% |
| DAC240920C00105000 | 2024-06-21 2:31PM EDT | 105.00 | 0.96 | 0.05 | 1.40 | 0.00 | - | 1 | 44 | 29.64% |
| DAC240920C00110000 | 2024-06-05 2:34PM EDT | 110.00 | 1.60 | 0.00 | 1.40 | 0.00 | - | 144 | 311 | 35.88% |
| DAC240920C00115000 | 2024-06-05 3:20PM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 25 | 66.72% |
| DAC240920C00125000 | 2024-06-03 11:59AM EDT | 125.00 | 0.55 | 0.00 | 4.10 | 0.00 | - | 2 | 115 | 57.64% |
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 | 107.91% |
| DAC240920P00055000 | 2024-04-19 12:19PM EDT | 55.00 | 0.68 | 0.00 | 2.65 | 0.00 | - | 1 | 516 | 83.96% |
| DAC240920P00060000 | 2024-06-21 9:33AM EDT | 60.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 10 | 207 | 64.99% |
| DAC240920P00065000 | 2024-05-13 10:00AM EDT | 65.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 130 | 74.95% |
| DAC240920P00070000 | 2024-06-24 9:52AM EDT | 70.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 32 | 144 | 48.98% |
| DAC240920P00075000 | 2024-06-20 10:06AM EDT | 75.00 | 0.76 | 0.05 | 2.20 | 0.00 | - | 3 | 70 | 50.78% |
| DAC240920P00080000 | 2024-06-24 9:50AM EDT | 80.00 | 1.13 | 0.10 | 2.85 | 0.00 | - | 3 | 528 | 45.39% |
| DAC240920P00085000 | 2024-06-17 12:28PM EDT | 85.00 | 3.20 | 1.30 | 3.00 | 0.00 | - | 5 | 48 | 35.25% |
| DAC240920P00090000 | 2024-06-24 9:50AM EDT | 90.00 | 4.00 | 3.00 | 5.40 | 0.00 | - | 1 | 15 | 37.38% |
| DAC240920P00095000 | 2024-06-10 10:36AM EDT | 95.00 | 6.00 | 5.10 | 8.10 | 0.00 | - | 4 | 5 | 37.42% |
| DAC240920P00100000 | 2024-06-03 11:31AM EDT | 100.00 | 7.00 | 7.50 | 11.30 | 0.00 | - | 2 | 2 | 37.07% |
| DAC240920P00110000 | 2024-06-04 11:27AM EDT | 110.00 | 16.30 | 15.50 | 20.30 | 0.00 | - | 1 | 1 | 45.72% |
© 2024 Yahoo. All rights reserved.