DAC - Danaos Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAC230616C000400002023-05-24 2:39PM EDT40.0020.1019.0022.000.00-10163.38%
DAC230616C000450002023-05-24 12:37PM EDT45.0015.8013.9017.000.00-4,6400123.24%
DAC230616C000500002023-05-31 10:47AM EDT50.0010.219.1012.000.00-510791.89%
DAC230616C000550002023-05-31 10:47AM EDT55.005.404.606.300.00-518653.91%
DAC230616C000600002023-06-01 10:40AM EDT60.001.001.301.65-0.15-13.04%31,06738.04%
DAC230616C000650002023-05-31 12:25PM EDT65.000.200.100.300.00-3152637.50%
DAC230616C000700002023-05-31 2:36PM EDT70.000.050.000.100.00-3033945.70%
DAC230616C000750002023-05-17 1:50PM EDT75.000.050.000.450.00-2025470.90%
DAC230616C000800002022-12-16 3:00PM EDT80.000.800.050.550.00-818891.02%
DAC230616C000850002023-01-27 3:35PM EDT85.000.250.000.750.00-3117109.96%
DAC230616C000900002022-12-06 12:41PM EDT90.000.500.000.400.00-49109.38%
DAC230616C000950002022-07-27 3:47PM EDT95.005.142.006.500.00-1100265.87%
DAC230616C001000002023-05-18 2:23PM EDT100.000.050.000.550.00-1053138.48%
DAC230616C001050002022-10-12 9:51AM EDT105.001.000.000.000.00-203250.00%
DAC230616C001100002022-11-01 12:06PM EDT110.000.500.000.750.00--2166.80%
DAC230616C001150002022-03-25 10:51AM EDT115.0015.906.5010.500.00-100100421.14%
DAC230616C001200002022-08-04 3:55PM EDT120.002.200.655.000.00-13291.85%
DAC230616C001250002022-03-21 12:57PM EDT125.0013.677.1010.800.00--3455.08%
DAC230616C001500002022-06-09 3:59PM EDT150.002.450.202.650.00-139293.75%
DAC230616C001550002022-06-10 10:54AM EDT155.001.400.151.850.00-50279.59%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DAC230616P000300002023-03-30 9:56AM EDT30.000.050.000.050.00-25136.72%
DAC230616P000350002023-06-01 3:17PM EDT35.000.020.000.05-0.03-60.00%2058107.81%
DAC230616P000400002023-06-01 3:16PM EDT40.000.020.000.25-0.10-83.33%38165105.47%
DAC230616P000450002023-05-31 9:30AM EDT45.000.180.050.300.00-119083.40%
DAC230616P000500002023-05-25 3:18PM EDT50.000.250.100.150.00-646552.93%
DAC230616P000550002023-06-01 2:59PM EDT55.000.250.200.50-0.20-44.44%71,00443.65%
DAC230616P000600002023-06-01 12:29PM EDT60.002.001.451.95-0.30-13.04%239836.13%
DAC230616P000650002023-05-30 2:31PM EDT65.004.304.807.000.00-136173.49%
DAC230616P000700002023-05-18 3:35PM EDT70.008.109.6012.000.00-1062.99%
DAC230616P000750002022-12-06 1:17PM EDT75.0024.1022.5024.500.00-14271.44%
DAC230616P000800002023-05-04 1:52PM EDT80.0026.0019.5021.900.00-1091.70%
DAC230616P000850002023-02-08 10:40AM EDT85.0024.7528.2030.200.00-2012220.51%
DAC230616P000900002022-06-13 9:59AM EDT90.0030.0033.0037.500.00--13263.87%
DAC230616P001000002022-05-17 12:05PM EDT100.0032.5036.5041.000.00-11161.52%
DAC230616P001050002022-05-03 12:03PM EDT105.0033.0027.6031.900.00-100.00%
DAC230616P001150002022-09-12 10:08AM EDT115.0046.1059.9063.500.00-10371.58%