Danaos Corporation (DAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC250117C00030000 | 2024-06-10 3:12PM EDT | 30.00 | 65.20 | 60.50 | 65.00 | 0.00 | - | 2 | 0 | 81.54% |
| DAC250117C00040000 | 2023-12-22 12:13PM EDT | 40.00 | 34.45 | 35.00 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| DAC250117C00045000 | 2024-03-13 1:10PM EDT | 45.00 | 27.00 | 25.40 | 30.00 | 0.00 | - | 1 | 1 | 0.00% |
| DAC250117C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 35.10 | 38.50 | 43.00 | 0.00 | - | 1 | 42 | 52.15% |
| DAC250117C00055000 | 2024-05-31 2:13PM EDT | 55.00 | 41.50 | 36.10 | 40.50 | 0.00 | - | 2 | 3,914 | 70.51% |
| DAC250117C00060000 | 2024-06-24 2:59PM EDT | 60.00 | 34.55 | 31.00 | 35.50 | 0.00 | - | 4 | 1,084 | 61.55% |
| DAC250117C00065000 | 2024-06-12 3:30PM EDT | 65.00 | 28.10 | 26.40 | 31.00 | 0.00 | - | 6 | 171 | 56.43% |
| DAC250117C00070000 | 2024-06-10 10:13AM EDT | 70.00 | 26.40 | 22.00 | 26.50 | 0.00 | - | 2 | 3,244 | 51.11% |
| DAC250117C00075000 | 2024-06-12 2:55PM EDT | 75.00 | 20.00 | 18.00 | 22.00 | 0.00 | - | 1 | 1,076 | 45.57% |
| DAC250117C00080000 | 2024-06-17 3:47PM EDT | 80.00 | 15.60 | 13.80 | 18.50 | 0.00 | - | 1 | 1,388 | 44.17% |
| DAC250117C00085000 | 2024-06-05 9:30AM EDT | 85.00 | 12.00 | 11.20 | 13.10 | 0.00 | - | 10 | 462 | 33.99% |
| DAC250117C00090000 | 2024-06-24 1:39PM EDT | 90.00 | 10.21 | 7.60 | 12.00 | 0.00 | - | 5 | 59 | 39.87% |
| DAC250117C00095000 | 2024-06-27 2:24PM EDT | 95.00 | 6.70 | 5.80 | 7.20 | 0.00 | - | 4 | 143 | 30.40% |
| DAC250117C00100000 | 2024-06-21 11:11AM EDT | 100.00 | 4.50 | 2.70 | 7.00 | 0.00 | - | 20 | 85 | 36.38% |
| DAC250117C00105000 | 2024-06-27 10:37AM EDT | 105.00 | 3.20 | 1.60 | 6.00 | 0.00 | - | 1 | 9 | 38.34% |
| DAC250117C00110000 | 2024-06-05 3:15PM EDT | 110.00 | 4.00 | 0.45 | 3.80 | 0.00 | - | 10 | 15 | 34.41% |
| DAC250117C00120000 | 2024-05-31 1:50PM EDT | 120.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 46.90% |
| DAC250117C00130000 | 2024-05-29 10:53AM EDT | 130.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | - | 2 | 52.62% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC250117P00030000 | 2023-11-03 9:31AM EDT | 30.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 73.14% |
| DAC250117P00035000 | 2023-09-05 12:47PM EDT | 35.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 2 | 1 | 81.35% |
| DAC250117P00040000 | 2023-09-15 2:22PM EDT | 40.00 | 1.40 | 0.75 | 1.25 | 0.00 | - | 100 | 101 | 75.39% |
| DAC250117P00045000 | 2023-11-08 3:07PM EDT | 45.00 | 1.85 | 0.85 | 1.70 | 0.00 | - | 150 | 305 | 70.12% |
| DAC250117P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | 1 | 404 | 54.03% |
| DAC250117P00055000 | 2024-03-07 2:49PM EDT | 55.00 | 1.90 | 0.05 | 3.70 | 0.00 | - | 3 | 562 | 59.62% |
| DAC250117P00060000 | 2024-05-29 3:23PM EDT | 60.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 30 | 351 | 43.26% |
| DAC250117P00065000 | 2024-05-08 3:59PM EDT | 65.00 | 2.65 | 0.05 | 2.30 | 0.00 | - | 2 | 136 | 47.51% |
| DAC250117P00070000 | 2024-06-28 9:47AM EDT | 70.00 | 0.98 | 0.95 | 5.00 | +0.13 | +15.29% | 2 | 70 | 55.80% |
| DAC250117P00075000 | 2024-06-11 11:26AM EDT | 75.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 43.40% |
| DAC250117P00080000 | 2024-06-04 10:25AM EDT | 80.00 | 2.45 | 1.60 | 5.30 | 0.00 | - | 7 | 56 | 40.50% |
| DAC250117P00085000 | 2024-06-28 3:23PM EDT | 85.00 | 4.50 | 3.50 | 6.10 | +1.00 | +28.57% | 50 | 19 | 35.46% |
| DAC250117P00090000 | 2024-06-21 11:40AM EDT | 90.00 | 6.00 | 4.20 | 8.80 | 0.00 | - | 20 | 21 | 36.75% |
| DAC250117P00095000 | 2024-06-17 12:13PM EDT | 95.00 | 10.72 | 6.50 | 11.20 | 0.00 | - | 1 | 2 | 35.36% |
| DAC250117P00100000 | 2024-06-13 10:08AM EDT | 100.00 | 12.60 | 9.50 | 14.10 | 0.00 | - | 1 | 1 | 34.41% |
| DAC250117P00105000 | 2023-03-23 2:44PM EDT | 105.00 | 52.40 | 46.00 | 49.50 | 0.00 | - | - | 1 | 147.36% |
© 2024 Yahoo. All rights reserved.