Daqo New Energy Corp. (DQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ230120C00020000 | 2021-12-30 3:00PM EST | 20.00 | 22.30 | 20.00 | 25.00 | 0.00 | - | - | 2 | 0.00% |
| DQ230120C00022500 | 2022-01-03 3:53PM EST | 22.50 | 22.00 | 18.50 | 23.00 | 0.00 | - | 5 | 10 | 0.00% |
| DQ230120C00025000 | 2021-12-31 12:09PM EST | 25.00 | 19.60 | 17.50 | 21.50 | 0.00 | - | 1 | 8 | 0.00% |
| DQ230120C00030000 | 2022-08-10 9:07AM EST | 30.00 | 39.00 | 40.50 | 44.50 | +3.16 | +8.82% | 1 | 45 | 666.89% |
| DQ230120C00035000 | 2022-07-15 9:40AM EST | 35.00 | 29.80 | 36.50 | 39.70 | 0.00 | - | 3 | 34 | 548.44% |
| DQ230120C00040000 | 2022-08-10 2:51PM EST | 40.00 | 33.60 | 32.00 | 35.50 | +5.16 | +18.14% | 1 | 46 | 466.16% |
| DQ230120C00045000 | 2022-08-11 10:45AM EST | 45.00 | 30.78 | 29.10 | 31.10 | +5.28 | +20.71% | 1 | 140 | 414.55% |
| DQ230120C00050000 | 2022-08-11 8:57AM EST | 50.00 | 26.30 | 25.40 | 27.30 | +4.30 | +19.55% | 1 | 986 | 368.70% |
| DQ230120C00055000 | 2022-08-09 9:02AM EST | 55.00 | 17.50 | 22.00 | 24.30 | 0.00 | - | 3 | 70 | 336.35% |
| DQ230120C00060000 | 2022-08-10 2:21PM EST | 60.00 | 19.00 | 19.40 | 20.60 | +3.77 | +24.75% | 1 | 201 | 306.88% |
| DQ230120C00065000 | 2022-08-11 8:47AM EST | 65.00 | 16.90 | 16.20 | 17.40 | +3.50 | +26.12% | 1 | 1,592 | 277.93% |
| DQ230120C00070000 | 2022-08-11 11:08AM EST | 70.00 | 14.60 | 14.20 | 14.80 | +3.40 | +30.36% | 15 | 784 | 261.23% |
| DQ230120C00075000 | 2022-08-11 11:13AM EST | 75.00 | 12.75 | 12.00 | 13.00 | +3.47 | +37.39% | 4 | 3,047 | 247.68% |
| DQ230120C00080000 | 2022-08-11 10:38AM EST | 80.00 | 10.95 | 10.40 | 11.20 | +3.55 | +47.97% | 15 | 2,231 | 236.99% |
| DQ230120C00085000 | 2022-08-11 1:12PM EST | 85.00 | 8.90 | 8.60 | 9.00 | +2.48 | +38.63% | 9 | 229 | 221.22% |
| DQ230120C00090000 | 2022-08-11 1:06PM EST | 90.00 | 7.50 | 7.20 | 7.70 | +2.20 | +41.51% | 17 | 335 | 212.50% |
| DQ230120C00095000 | 2022-08-11 1:03PM EST | 95.00 | 6.30 | 6.00 | 6.30 | +1.90 | +43.18% | 186 | 778 | 203.05% |
| DQ230120C00100000 | 2022-08-11 10:36AM EST | 100.00 | 5.60 | 4.90 | 5.70 | +0.60 | +12.00% | 4 | 732 | 198.49% |
| DQ230120C00105000 | 2022-08-11 10:34AM EST | 105.00 | 4.70 | 4.20 | 4.70 | +1.75 | +59.32% | 3 | 311 | 192.68% |
| DQ230120C00110000 | 2022-08-11 10:47AM EST | 110.00 | 3.90 | 3.50 | 4.00 | +1.40 | +56.00% | 5 | 632 | 187.89% |
| DQ230120C00115000 | 2022-08-01 8:30AM EST | 115.00 | 2.28 | 2.10 | 4.30 | 0.00 | - | 2 | 96 | 184.42% |
| DQ230120C00120000 | 2022-08-05 2:07PM EST | 120.00 | 1.85 | 0.60 | 4.50 | 0.00 | - | 7 | 185 | 177.83% |
| DQ230120C00125000 | 2022-08-11 10:34AM EST | 125.00 | 2.25 | 2.05 | 2.40 | +0.85 | +60.71% | 1 | 82 | 176.37% |
| DQ230120C00130000 | 2022-08-04 10:26AM EST | 130.00 | 1.13 | 1.10 | 3.30 | 0.00 | - | 11 | 147 | 180.57% |
| DQ230120C00135000 | 2022-08-11 10:48AM EST | 135.00 | 1.60 | 1.50 | 1.75 | +0.60 | +60.00% | 6 | 4,513 | 171.92% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ230120P00020000 | 2022-07-13 1:51PM EST | 20.00 | 0.49 | 0.00 | 0.60 | 0.00 | - | 1 | 29 | 136.91% |
| DQ230120P00022500 | 2021-12-23 10:00AM EST | 22.50 | 3.40 | 1.10 | 3.90 | 0.00 | - | 10 | 20 | 215.92% |
| DQ230120P00025000 | 2021-12-17 1:10PM EST | 25.00 | 3.60 | 1.50 | 0.00 | 0.00 | - | 4 | 55 | 131.74% |
| DQ230120P00030000 | 2022-08-04 1:33PM EST | 30.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 302 | 150.59% |
| DQ230120P00035000 | 2022-08-08 11:30AM EST | 35.00 | 1.95 | 1.45 | 2.60 | 0.00 | - | 3 | 68 | 109.23% |
| DQ230120P00040000 | 2022-08-03 2:23PM EST | 40.00 | 3.09 | 2.20 | 3.10 | 0.00 | - | 5 | 219 | 92.02% |
| DQ230120P00045000 | 2022-08-10 2:24PM EST | 45.00 | 3.40 | 2.85 | 4.30 | -0.60 | -15.00% | 1 | 1,059 | 76.78% |
| DQ230120P00050000 | 2022-08-10 1:42PM EST | 50.00 | 4.80 | 3.40 | 5.40 | -0.70 | -12.73% | 2 | 923 | 55.37% |
| DQ230120P00055000 | 2022-08-10 2:24PM EST | 55.00 | 6.30 | 5.90 | 6.30 | -1.20 | -16.00% | 17 | 420 | 37.09% |
| DQ230120P00060000 | 2022-08-11 1:06PM EST | 60.00 | 8.00 | 7.70 | 8.30 | -1.80 | -18.37% | 11 | 737 | 0.00% |
| DQ230120P00065000 | 2022-08-11 11:55AM EST | 65.00 | 10.10 | 9.90 | 10.40 | -2.90 | -22.31% | 16 | 165 | 0.00% |
| DQ230120P00070000 | 2022-08-11 10:47AM EST | 70.00 | 12.80 | 12.30 | 13.00 | -3.10 | -19.50% | 447 | 196 | 0.00% |
| DQ230120P00075000 | 2022-08-05 8:50AM EST | 75.00 | 17.60 | 15.10 | 16.40 | 0.00 | - | 1 | 183 | 0.00% |
| DQ230120P00080000 | 2022-08-11 10:34AM EST | 80.00 | 18.20 | 18.20 | 18.90 | -2.70 | -12.92% | 5 | 289 | 0.00% |
| DQ230120P00085000 | 2022-08-11 10:34AM EST | 85.00 | 21.50 | 21.50 | 22.30 | -3.80 | -15.02% | 12 | 40 | 0.00% |
| DQ230120P00090000 | 2022-07-25 9:06AM EST | 90.00 | 34.78 | 25.10 | 26.20 | 0.00 | - | 10 | 124 | 0.00% |
| DQ230120P00095000 | 2021-11-10 6:58AM EST | 95.00 | 48.84 | 53.00 | 56.00 | 0.00 | - | 1 | 1 | 245.70% |
| DQ230120P00100000 | 2022-07-22 8:30AM EST | 100.00 | 40.19 | 31.90 | 34.10 | 0.00 | - | - | 8 | 0.00% |
| DQ230120P00105000 | 2022-07-22 8:30AM EST | 105.00 | 44.61 | 36.10 | 38.00 | 0.00 | - | - | 8 | 0.00% |
| DQ230120P00115000 | 2021-11-10 6:58AM EST | 115.00 | 48.70 | 71.50 | 75.00 | 0.00 | - | 2 | 2 | 257.40% |
| DQ230120P00125000 | 2021-10-19 10:24AM EST | 125.00 | 64.08 | 64.00 | 66.60 | 0.00 | - | 2 | 3 | 0.00% |
| DQ230120P00130000 | 2021-11-10 3:46PM EST | 130.00 | 72.00 | 85.50 | 89.50 | 0.00 | - | 1 | 2 | 264.06% |
| DQ230120P00135000 | 2021-10-19 10:24AM EST | 135.00 | 72.98 | 72.50 | 75.90 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
