Canada markets closed

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.36-0.18 (-0.19%)
At close: 04:00PM EDT
92.36 0.00 (0.00%)
After hours: 05:31PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAC250117C000300002024-06-10 3:12PM EDT30.0065.2060.5065.000.00-2081.54%
DAC250117C000400002023-12-22 12:13PM EDT40.0034.4535.0039.500.00-100.00%
DAC250117C000450002024-03-13 1:10PM EDT45.0027.0025.4030.000.00-110.00%
DAC250117C000500002024-05-17 1:50PM EDT50.0035.1038.5043.000.00-14252.15%
DAC250117C000550002024-05-31 2:13PM EDT55.0041.5036.1040.500.00-23,91470.51%
DAC250117C000600002024-06-24 2:59PM EDT60.0034.5531.0035.500.00-41,08461.55%
DAC250117C000650002024-06-12 3:30PM EDT65.0028.1026.4031.000.00-617156.43%
DAC250117C000700002024-06-10 10:13AM EDT70.0026.4022.0026.500.00-23,24451.11%
DAC250117C000750002024-06-12 2:55PM EDT75.0020.0018.0022.000.00-11,07645.57%
DAC250117C000800002024-06-17 3:47PM EDT80.0015.6013.8018.500.00-11,38844.17%
DAC250117C000850002024-06-05 9:30AM EDT85.0012.0011.2013.100.00-1046233.99%
DAC250117C000900002024-06-24 1:39PM EDT90.0010.217.6012.000.00-55939.87%
DAC250117C000950002024-06-27 2:24PM EDT95.006.705.807.200.00-414330.40%
DAC250117C001000002024-06-21 11:11AM EDT100.004.502.707.000.00-208536.38%
DAC250117C001050002024-06-27 10:37AM EDT105.003.201.606.000.00-1938.34%
DAC250117C001100002024-06-05 3:15PM EDT110.004.000.453.800.00-101534.41%
DAC250117C001200002024-05-31 1:50PM EDT120.002.000.004.800.00-5546.90%
DAC250117C001300002024-05-29 10:53AM EDT130.000.450.004.500.00--252.62%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAC250117P000300002023-11-03 9:31AM EDT30.000.400.000.400.00-1173.14%
DAC250117P000350002023-09-05 12:47PM EDT35.000.900.650.900.00-2181.35%
DAC250117P000400002023-09-15 2:22PM EDT40.001.400.751.250.00-10010175.39%
DAC250117P000450002023-11-08 3:07PM EDT45.001.850.851.700.00-15030570.12%
DAC250117P000500002024-05-01 3:35PM EDT50.000.900.051.450.00-140454.03%
DAC250117P000550002024-03-07 2:49PM EDT55.001.900.053.700.00-356259.62%
DAC250117P000600002024-05-29 3:23PM EDT60.000.800.251.000.00-3035143.26%
DAC250117P000650002024-05-08 3:59PM EDT65.002.650.052.300.00-213647.51%
DAC250117P000700002024-06-28 9:47AM EDT70.000.980.955.00+0.13+15.29%27055.80%
DAC250117P000750002024-06-11 11:26AM EDT75.002.000.004.200.00-1743.40%
DAC250117P000800002024-06-04 10:25AM EDT80.002.451.605.300.00-75640.50%
DAC250117P000850002024-06-28 3:23PM EDT85.004.503.506.10+1.00+28.57%501935.46%
DAC250117P000900002024-06-21 11:40AM EDT90.006.004.208.800.00-202136.75%
DAC250117P000950002024-06-17 12:13PM EDT95.0010.726.5011.200.00-1235.36%
DAC250117P001000002024-06-13 10:08AM EDT100.0012.609.5014.100.00-1134.41%
DAC250117P001050002023-03-23 2:44PM EDT105.0052.4046.0049.500.00--1147.36%