Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.10-0.89 (-1.39%)
At close: 04:00PM EDT
61.00 -2.10 (-3.33%)
After hours: 07:48PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAC220715C000500002022-06-17 12:08PM EDT50.0018.3013.2014.500.00-33998.54%
DAC220715C000550002022-06-27 9:58AM EDT55.0010.238.709.600.00-2477.34%
DAC220715C000600002022-06-29 3:28PM EDT60.005.504.905.60-1.20-17.91%109967.82%
DAC220715C000650002022-06-29 1:11PM EDT65.002.652.253.00-1.30-32.91%346665.33%
DAC220715C000700002022-06-29 2:53PM EDT70.001.151.001.25-0.30-20.69%1281,37364.16%
DAC220715C000750002022-06-29 2:29PM EDT75.000.400.150.50-0.15-27.27%351,23959.57%
DAC220715C000800002022-06-29 2:26PM EDT80.000.200.050.35-0.05-20.00%452,13867.97%
DAC220715C000850002022-06-29 2:22PM EDT85.000.050.000.25-0.05-50.00%2880074.80%
DAC220715C000900002022-06-29 10:34AM EDT90.000.100.050.10-0.05-33.33%251,88879.69%
DAC220715C000950002022-06-29 2:30PM EDT95.000.100.050.300.00-11,454101.95%
DAC220715C001000002022-06-27 10:16AM EDT100.000.010.000.050.00-143,62486.72%
DAC220715C001050002022-06-23 11:52AM EDT105.000.100.000.050.00-11,50494.53%
DAC220715C001100002022-06-21 12:35PM EDT110.000.100.000.250.00-48535124.22%
DAC220715C001150002022-06-23 11:52AM EDT115.000.070.000.100.00-1842117.19%
DAC220715C001200002022-06-21 12:35PM EDT120.000.050.000.050.00-16641115.63%
DAC220715C001250002022-06-13 11:17AM EDT125.000.810.000.750.00-5227174.02%
DAC220715C001300002022-04-25 10:52AM EDT130.000.160.001.100.00-522194.34%
DAC220715C001350002022-05-09 11:36AM EDT135.000.400.000.250.00-1068160.55%
DAC220715C001400002022-04-04 12:16PM EDT140.001.150.002.550.00-262247.41%
DAC220715C001450002022-02-14 1:10AM EDT145.001.150.000.000.00--050.00%
DAC220715C001500002022-04-01 9:36AM EDT150.001.000.000.750.00-521208.98%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAC220715P000350002022-03-23 1:09PM EDT35.000.260.000.850.00-57178.52%
DAC220715P000400002022-06-28 9:49AM EDT40.000.150.000.150.00-35735104.69%
DAC220715P000450002022-06-13 2:37PM EDT45.000.860.000.750.00-323109.38%
DAC220715P000500002022-06-29 10:12AM EDT50.000.400.300.45+0.05+14.29%8511381.25%
DAC220715P000550002022-06-28 3:23PM EDT55.000.900.701.100.00-860372.85%
DAC220715P000600002022-06-29 3:35PM EDT60.001.981.752.20+0.13+7.03%7899464.16%
DAC220715P000650002022-06-29 3:44PM EDT65.004.304.004.90+0.10+2.38%11083063.92%
DAC220715P000700002022-06-28 1:05PM EDT70.008.007.408.00+1.00+14.29%11,23255.91%
DAC220715P000750002022-06-28 2:23PM EDT75.0011.8011.6012.700.00-1032255.96%
DAC220715P000800002022-06-29 10:16AM EDT80.0017.2016.5017.30+2.10+13.91%294279.10%
DAC220715P000850002022-06-29 11:01AM EDT85.0022.7521.4022.20+2.11+10.22%1522887.99%
DAC220715P000900002022-06-28 11:33AM EDT90.0025.7325.6027.500.00-3273116.89%
DAC220715P000950002022-06-27 11:15AM EDT95.0028.8030.6033.500.00-15299.61%
DAC220715P001000002022-06-16 2:53PM EDT100.0032.5035.6037.500.00-285141.31%
DAC220715P001050002022-05-12 11:36AM EDT105.0030.8031.5034.700.00-22890.00%
DAC220715P001100002022-04-25 12:13PM EDT110.0036.0028.6029.900.00-21480.00%
DAC220715P001150002022-04-22 12:33PM EDT115.0032.0033.9035.200.00-22120.00%
DAC220715P001200002022-04-25 12:27PM EDT120.0045.2037.8040.300.00-120900.00%
DAC220715P001250002022-05-18 12:29PM EDT125.0051.0055.8058.900.00-60250.00%
DAC220715P001300002022-04-22 12:46PM EDT130.0046.8048.2051.400.00-1880.00%
DAC220715P001350002022-04-06 11:11AM EDT135.0044.6249.2053.500.00-170.00%
DAC220715P001400002022-04-04 11:02AM EDT140.0043.7054.5056.500.00--50.00%
DAC220715P001450002022-03-31 12:58PM EDT145.0044.0062.3065.900.00--60.00%
Advertisement
Advertisement