Daqo New Energy Corp. (DQ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ220819C00035000 | 2022-07-15 10:49AM EDT | 35.00 | 27.37 | 28.30 | 29.90 | 0.00 | - | - | 2 | 242.38% |
| DQ220819C00040000 | 2022-08-08 10:40AM EDT | 40.00 | 24.69 | 23.70 | 24.70 | -5.22 | -17.45% | 1 | 1 | 127.73% |
| DQ220819C00045000 | 2022-08-04 10:48AM EDT | 45.00 | 20.40 | 18.80 | 19.50 | 0.00 | - | 1 | 4 | 88.28% |
| DQ220819C00050000 | 2022-08-04 12:50PM EDT | 50.00 | 15.40 | 13.80 | 14.80 | 0.00 | - | 1 | 17 | 84.38% |
| DQ220819C00055000 | 2022-08-08 9:42AM EDT | 55.00 | 14.20 | 9.50 | 10.00 | +4.00 | +39.22% | 10 | 1,154 | 79.88% |
| DQ220819C00060000 | 2022-08-08 12:41PM EDT | 60.00 | 5.55 | 5.70 | 6.10 | -0.55 | -9.02% | 73 | 1,532 | 77.25% |
| DQ220819C00065000 | 2022-08-08 12:48PM EDT | 65.00 | 2.99 | 2.85 | 3.20 | -0.21 | -6.56% | 106 | 1,646 | 73.97% |
| DQ220819C00070000 | 2022-08-08 1:12PM EDT | 70.00 | 1.43 | 1.25 | 1.50 | -0.07 | -4.67% | 421 | 778 | 73.78% |
| DQ220819C00075000 | 2022-08-08 12:35PM EDT | 75.00 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 398 | 589 | 74.80% |
| DQ220819C00080000 | 2022-08-08 11:48AM EDT | 80.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 463 | 439 | 80.86% |
| DQ220819C00085000 | 2022-08-08 12:20PM EDT | 85.00 | 0.34 | 0.05 | 0.30 | +0.16 | +88.89% | 15 | 433 | 87.30% |
| DQ220819C00090000 | 2022-08-08 10:25AM EDT | 90.00 | 0.08 | 0.10 | 0.15 | -0.02 | -20.00% | 4 | 343 | 95.70% |
| DQ220819C00095000 | 2022-08-03 3:49PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 84 | 121.19% |
| DQ220819C00100000 | 2022-08-05 3:15PM EDT | 100.00 | 0.15 | 0.05 | 0.30 | +0.10 | +200.00% | 1 | 228 | 125.59% |
| DQ220819C00105000 | 2022-07-18 10:25AM EDT | 105.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 1 | 144.92% |
| DQ220819C00110000 | 2022-07-29 1:43PM EDT | 110.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 195.90% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ220819P00030000 | 2022-07-27 10:55AM EDT | 30.00 | 0.26 | 0.00 | 2.35 | 0.00 | - | 37 | 63 | 325.39% |
| DQ220819P00035000 | 2022-07-28 9:49AM EDT | 35.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 37 | 39 | 266.21% |
| DQ220819P00040000 | 2022-08-03 11:27AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 23 | 90 | 152.34% |
| DQ220819P00045000 | 2022-08-08 12:44PM EDT | 45.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 141 | 134 | 117.19% |
| DQ220819P00050000 | 2022-08-08 9:36AM EDT | 50.00 | 0.37 | 0.20 | 0.35 | +0.02 | +5.71% | 3 | 1,440 | 91.41% |
| DQ220819P00055000 | 2022-08-08 11:12AM EDT | 55.00 | 0.74 | 0.65 | 0.90 | -0.11 | -12.94% | 31 | 2,979 | 85.25% |
| DQ220819P00060000 | 2022-08-08 1:22PM EDT | 60.00 | 1.75 | 1.70 | 1.90 | -0.10 | -5.41% | 89 | 3,068 | 77.49% |
| DQ220819P00065000 | 2022-08-08 11:40AM EDT | 65.00 | 3.97 | 3.80 | 4.10 | +0.17 | +4.47% | 36 | 267 | 74.73% |
| DQ220819P00070000 | 2022-08-08 10:19AM EDT | 70.00 | 6.70 | 7.00 | 7.50 | +0.90 | +15.52% | 2 | 209 | 73.39% |
| DQ220819P00075000 | 2022-08-04 12:30PM EDT | 75.00 | 11.40 | 11.10 | 11.70 | +0.90 | +8.57% | 8 | 136 | 72.17% |
| DQ220819P00080000 | 2022-07-27 10:55AM EDT | 80.00 | 17.12 | 15.90 | 16.50 | 0.00 | - | 4 | 30 | 81.45% |
| DQ220819P00095000 | 2022-06-23 9:40AM EDT | 95.00 | 29.50 | 34.60 | 37.20 | 0.00 | - | - | 0 | 283.06% |
© 2022 Yahoo. All rights reserved.
