Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240517C00000500 | 2024-05-02 2:47PM EDT | 0.50 | 0.40 | 0.45 | 0.55 | +0.05 | +14.29% | 60 | 1,784 | 150.00% |
| ORGN240517C00001000 | 2024-05-02 3:22PM EDT | 1.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 1,087 | 3,131 | 151.56% |
| ORGN240517C00001500 | 2024-05-02 1:40PM EDT | 1.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 231 | 165.63% |
| ORGN240517C00002000 | 2024-04-16 11:03AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 157 | 237.50% |
| ORGN240517C00002500 | 2024-02-15 3:08PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 340.63% |
| ORGN240517C00003000 | 2023-12-13 3:55PM EDT | 3.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 115 | 778.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240517P00000500 | 2024-04-30 2:25PM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 287.50% |
| ORGN240517P00001000 | 2024-05-02 1:59PM EDT | 1.00 | 0.12 | 0.10 | 0.20 | -0.15 | -55.56% | 15 | 176 | 179.69% |
| ORGN240517P00001500 | 2024-03-04 11:05AM EDT | 1.50 | 0.90 | 0.75 | 1.05 | 0.00 | - | 2 | 0 | 645.31% |
| ORGN240517P00002000 | 2024-04-24 1:49PM EDT | 2.00 | 1.22 | 0.90 | 1.15 | 0.00 | - | 1 | 0 | 231.25% |
| ORGN240517P00005000 | 2024-04-26 3:24PM EDT | 5.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 8 | 1 | 481.25% |
© 2024 Yahoo. All rights reserved.