Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240621C00001000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | 0.00 | - | 112 | 522 | 117.19% |
| ORGN240816C00001000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 271 | 111.72% |
| ORGN241115C00001000 | 2024-05-14 3:43PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 70 | 78.91% |
| ORGN241220C00001000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 0.35 | 0.15 | 0.45 | 0.00 | - | 2 | 520 | 107.81% |
| ORGN250117C00001000 | 2024-05-17 9:56AM EDT | 2025-01-17 | 0.35 | 0.25 | 0.45 | +0.05 | +16.67% | 1 | 1,422 | 118.75% |
| ORGN260116C00001000 | 2024-05-17 12:03PM EDT | 2026-01-16 | 0.75 | 0.35 | 0.80 | +0.28 | +59.57% | 1 | 2,019 | 130.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240621P00001000 | 2024-05-17 1:15PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 75 | 67.19% |
| ORGN240816P00001000 | 2024-05-15 1:40PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 81.25% |
| ORGN241115P00001000 | 2024-05-15 10:25AM EDT | 2024-11-15 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 222 | 75.78% |
| ORGN241220P00001000 | 2024-05-14 10:26AM EDT | 2024-12-20 | 0.30 | 0.20 | 0.45 | 0.00 | - | 20 | 92 | 104.69% |
| ORGN250117P00001000 | 2024-05-15 2:21PM EDT | 2025-01-17 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 157 | 107.03% |
| ORGN260116P00001000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 73.44% |
© 2024 Yahoo. All rights reserved.