Danaos Corporation (DAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
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 | 57.50 | 62.40 | 0.00 | - | 2 | 0 | 75.78% |
| 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 | 55.98% |
| DAC250117C00055000 | 2024-05-31 2:13PM EDT | 55.00 | 41.50 | 33.10 | 37.90 | 0.00 | - | 2 | 3,914 | 67.33% |
| DAC250117C00060000 | 2024-05-30 11:20AM EDT | 60.00 | 32.58 | 28.30 | 33.00 | 0.00 | - | 6 | 1,084 | 59.12% |
| DAC250117C00065000 | 2024-06-12 3:30PM EDT | 65.00 | 28.10 | 24.00 | 28.50 | 0.00 | - | 6 | 171 | 53.77% |
| DAC250117C00070000 | 2024-06-10 10:13AM EDT | 70.00 | 26.40 | 19.80 | 24.30 | 0.00 | - | 2 | 3,244 | 49.81% |
| DAC250117C00075000 | 2024-06-12 2:55PM EDT | 75.00 | 20.00 | 16.90 | 19.40 | 0.00 | - | 1 | 1,076 | 42.03% |
| DAC250117C00080000 | 2024-06-03 11:58AM EDT | 80.00 | 21.00 | 11.80 | 16.50 | 0.00 | - | 1 | 1,389 | 42.73% |
| DAC250117C00085000 | 2024-06-05 9:30AM EDT | 85.00 | 12.00 | 9.90 | 11.60 | 0.00 | - | 10 | 462 | 34.17% |
| DAC250117C00090000 | 2024-06-10 3:29PM EDT | 90.00 | 11.80 | 6.90 | 9.30 | 0.00 | - | 2 | 59 | 34.62% |
| DAC250117C00095000 | 2024-06-14 10:51AM EDT | 95.00 | 6.20 | 5.30 | 6.30 | 0.00 | - | 1 | 144 | 30.97% |
| DAC250117C00100000 | 2024-06-17 10:21AM EDT | 100.00 | 4.50 | 3.60 | 5.00 | -1.70 | -27.42% | 1 | 65 | 32.09% |
| DAC250117C00105000 | 2024-06-03 10:34AM EDT | 105.00 | 5.10 | 2.10 | 3.70 | 0.00 | - | 3 | 10 | 31.93% |
| DAC250117C00110000 | 2024-06-05 3:15PM EDT | 110.00 | 4.00 | 0.55 | 4.90 | 0.00 | - | 10 | 15 | 41.37% |
| DAC250117C00120000 | 2024-05-31 1:50PM EDT | 120.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 46.64% |
| DAC250117C00130000 | 2024-05-29 10:53AM EDT | 130.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.59% |
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 | 69.53% |
| DAC250117P00035000 | 2023-09-05 12:47PM EDT | 35.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 2 | 1 | 77.30% |
| DAC250117P00040000 | 2023-09-15 2:22PM EDT | 40.00 | 1.40 | 0.75 | 1.25 | 0.00 | - | 100 | 101 | 71.44% |
| DAC250117P00045000 | 2023-11-08 3:07PM EDT | 45.00 | 1.85 | 0.85 | 1.70 | 0.00 | - | 150 | 305 | 66.21% |
| DAC250117P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | 1 | 404 | 50.64% |
| DAC250117P00055000 | 2024-03-07 2:49PM EDT | 55.00 | 1.90 | 0.05 | 3.70 | 0.00 | - | 3 | 562 | 55.79% |
| DAC250117P00060000 | 2024-05-29 3:23PM EDT | 60.00 | 0.80 | 0.40 | 1.00 | 0.00 | - | 30 | 351 | 39.98% |
| DAC250117P00065000 | 2024-05-08 3:59PM EDT | 65.00 | 2.65 | 0.05 | 2.30 | 0.00 | - | 2 | 136 | 43.76% |
| DAC250117P00070000 | 2024-05-30 11:12AM EDT | 70.00 | 0.85 | 0.95 | 5.00 | 0.00 | - | 30 | 70 | 51.42% |
| DAC250117P00075000 | 2024-06-11 11:26AM EDT | 75.00 | 2.00 | 1.15 | 5.00 | 0.00 | - | 1 | 7 | 43.03% |
| DAC250117P00080000 | 2024-06-04 10:25AM EDT | 80.00 | 2.45 | 2.15 | 6.40 | 0.00 | - | 7 | 56 | 40.70% |
| DAC250117P00085000 | 2024-06-06 9:30AM EDT | 85.00 | 3.50 | 3.50 | 8.00 | 0.00 | - | 10 | 19 | 38.08% |
| DAC250117P00090000 | 2024-05-30 12:57PM EDT | 90.00 | 6.30 | 6.60 | 9.80 | 0.00 | - | 1 | 1 | 35.04% |
| DAC250117P00095000 | 2024-06-17 12:13PM EDT | 95.00 | 10.72 | 8.10 | 12.60 | +3.22 | +42.93% | 1 | 1 | 34.33% |
| DAC250117P00100000 | 2024-06-13 10:08AM EDT | 100.00 | 12.60 | 11.60 | 16.00 | 0.00 | - | 1 | 1 | 34.44% |
| DAC250117P00105000 | 2023-03-23 2:44PM EDT | 105.00 | 52.40 | 46.00 | 49.50 | 0.00 | - | - | 1 | 139.53% |
© 2024 Yahoo. All rights reserved.