Canada markets open in 3 hours 17 minutes

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.08+0.11 (+1.10%)
At close: 04:00PM EDT
10.06 -0.02 (-0.20%)
Pre-Market: 05:30AM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORC230421C000010002022-08-29 9:57AM EDT1.001.750.000.000.00-100.00%
ORC230421C000020002022-08-30 10:44AM EDT2.000.750.000.000.00-5150.00%
ORC230421C000030002022-08-30 3:51PM EDT3.000.160.000.000.00-91490.00%
ORC230421C000040002022-08-30 10:57AM EDT4.000.050.000.000.00-21530.00%
ORC230421C000050002022-12-21 2:07PM EDT5.006.076.907.300.00-100522.66%
ORC230421C000070002023-03-20 12:07PM EDT7.003.200.000.000.00-100.00%
ORC230421C000080002022-10-05 9:44AM EDT8.001.000.000.000.00-480.00%
ORC230421C000090002023-03-15 12:55PM EDT9.001.040.000.000.00-100.00%
ORC230421C000100002023-03-20 3:18PM EDT10.000.440.000.000.00-9300.00%
ORC230421C000110002023-03-20 3:21PM EDT11.000.100.000.000.00-16206.25%
ORC230421C000120002023-03-14 12:49PM EDT12.000.050.000.000.00-11012.50%
ORC230421C000130002023-03-20 3:41PM EDT13.000.040.000.000.00-1025.00%
ORC230421C000140002023-03-13 1:49PM EDT14.000.050.000.000.00-2025.00%
ORC230421C000150002023-01-23 10:44AM EDT15.000.050.000.050.00-12668.75%
ORC230421C000170002022-10-26 9:36AM EDT17.000.200.000.000.00-2050.00%
ORC230421C000180002022-09-12 10:43AM EDT18.000.130.000.300.00--1130.47%
ORC230421C000190002022-09-12 10:54AM EDT19.000.100.000.100.00-2017112.50%
ORC230421C000200002022-10-24 9:41AM EDT20.000.050.000.000.00-63050.00%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORC230421P000010002022-08-19 3:51PM EDT1.000.130.000.000.00-1150.00%
ORC230421P000020002022-08-30 12:03PM EDT2.000.050.000.000.00-63850.00%
ORC230421P000030002022-08-26 11:02AM EDT3.000.550.000.000.00-101950.00%
ORC230421P000040002022-08-30 9:32AM EDT4.001.500.000.000.00-1050.00%
ORC230421P000050002022-10-25 10:42AM EDT5.000.210.000.250.00-211168.36%
ORC230421P000060002022-10-28 2:35PM EDT6.000.150.000.300.00-330137.50%
ORC230421P000070002022-10-28 2:36PM EDT7.000.350.000.400.00-824114.06%
ORC230421P000080002023-03-17 1:07PM EDT8.000.160.000.000.00-80025.00%
ORC230421P000090002023-03-20 2:34PM EDT9.000.170.000.000.00-2012.50%
ORC230421P000100002023-03-20 11:49AM EDT10.000.450.000.000.00-1701.56%
ORC230421P000110002023-03-17 3:09PM EDT11.001.250.000.000.00-1300.00%
ORC230421P000120002023-03-16 2:53PM EDT12.002.030.000.000.00-200.00%
ORC230421P000130002023-03-14 1:58PM EDT13.003.010.000.000.00-100.00%
ORC230421P000140002023-03-02 10:31AM EDT14.003.270.000.000.00--00.00%
ORC230421P000180002022-09-15 11:35AM EDT18.006.408.909.700.00-11267.58%
ORC230421P000200002022-09-20 9:30AM EDT20.009.100.000.000.00--20.00%