Orchid Island Capital, Inc. (ORC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORC230421C00001000 | 2022-08-29 9:57AM EDT | 1.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORC230421C00002000 | 2022-08-30 10:44AM EDT | 2.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| ORC230421C00003000 | 2022-08-30 3:51PM EDT | 3.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 149 | 0.00% |
| ORC230421C00004000 | 2022-08-30 10:57AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 0.00% |
| ORC230421C00005000 | 2022-12-21 2:07PM EDT | 5.00 | 6.07 | 6.90 | 7.30 | 0.00 | - | 10 | 0 | 522.66% |
| ORC230421C00007000 | 2023-03-20 12:07PM EDT | 7.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORC230421C00008000 | 2022-10-05 9:44AM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ORC230421C00009000 | 2023-03-15 12:55PM EDT | 9.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORC230421C00010000 | 2023-03-20 3:18PM EDT | 10.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ORC230421C00011000 | 2023-03-20 3:21PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| ORC230421C00012000 | 2023-03-14 12:49PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ORC230421C00013000 | 2023-03-20 3:41PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORC230421C00014000 | 2023-03-13 1:49PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORC230421C00015000 | 2023-01-23 10:44AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 68.75% |
| ORC230421C00017000 | 2022-10-26 9:36AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORC230421C00018000 | 2022-09-12 10:43AM EDT | 18.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 1 | 130.47% |
| ORC230421C00019000 | 2022-09-12 10:54AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 17 | 112.50% |
| ORC230421C00020000 | 2022-10-24 9:41AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 50.00% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORC230421P00001000 | 2022-08-19 3:51PM EDT | 1.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ORC230421P00002000 | 2022-08-30 12:03PM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| ORC230421P00003000 | 2022-08-26 11:02AM EDT | 3.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| ORC230421P00004000 | 2022-08-30 9:32AM EDT | 4.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORC230421P00005000 | 2022-10-25 10:42AM EDT | 5.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 168.36% |
| ORC230421P00006000 | 2022-10-28 2:35PM EDT | 6.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 30 | 137.50% |
| ORC230421P00007000 | 2022-10-28 2:36PM EDT | 7.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 8 | 24 | 114.06% |
| ORC230421P00008000 | 2023-03-17 1:07PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| ORC230421P00009000 | 2023-03-20 2:34PM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORC230421P00010000 | 2023-03-20 11:49AM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| ORC230421P00011000 | 2023-03-17 3:09PM EDT | 11.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORC230421P00012000 | 2023-03-16 2:53PM EDT | 12.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORC230421P00013000 | 2023-03-14 1:58PM EDT | 13.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORC230421P00014000 | 2023-03-02 10:31AM EDT | 14.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORC230421P00018000 | 2022-09-15 11:35AM EDT | 18.00 | 6.40 | 8.90 | 9.70 | 0.00 | - | 1 | 1 | 267.58% |
| ORC230421P00020000 | 2022-09-20 9:30AM EDT | 20.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
