Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,811.50 -9.75 (-0.26%) Dow Futures
30,942.00 -57.00 (-0.18%) Nasdaq Futures
11,654.25 -36.75 (-0.31%) Russell 2000 Futures
1,717.10 -4.30 (-0.25%) Crude Oil
109.97 +0.19 (+0.17%) Gold
1,820.10 +2.60 (+0.14%)
Danaos Corporation (DAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC220715C00050000 | 2022-06-17 12:08PM EDT | 50.00 | 18.30 | 13.20 | 14.50 | 0.00 | - | 3 | 39 | 98.54% |
| DAC220715C00055000 | 2022-06-27 9:58AM EDT | 55.00 | 10.23 | 8.70 | 9.60 | 0.00 | - | 2 | 4 | 77.34% |
| DAC220715C00060000 | 2022-06-29 3:28PM EDT | 60.00 | 5.50 | 4.90 | 5.60 | -1.20 | -17.91% | 10 | 99 | 67.82% |
| DAC220715C00065000 | 2022-06-29 1:11PM EDT | 65.00 | 2.65 | 2.25 | 3.00 | -1.30 | -32.91% | 3 | 466 | 65.33% |
| DAC220715C00070000 | 2022-06-29 2:53PM EDT | 70.00 | 1.15 | 1.00 | 1.25 | -0.30 | -20.69% | 128 | 1,373 | 64.16% |
| DAC220715C00075000 | 2022-06-29 2:29PM EDT | 75.00 | 0.40 | 0.15 | 0.50 | -0.15 | -27.27% | 35 | 1,239 | 59.57% |
| DAC220715C00080000 | 2022-06-29 2:26PM EDT | 80.00 | 0.20 | 0.05 | 0.35 | -0.05 | -20.00% | 45 | 2,138 | 67.97% |
| DAC220715C00085000 | 2022-06-29 2:22PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 28 | 800 | 74.80% |
| DAC220715C00090000 | 2022-06-29 10:34AM EDT | 90.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 25 | 1,888 | 79.69% |
| DAC220715C00095000 | 2022-06-29 2:30PM EDT | 95.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1,454 | 101.95% |
| DAC220715C00100000 | 2022-06-27 10:16AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 3,624 | 86.72% |
| DAC220715C00105000 | 2022-06-23 11:52AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,504 | 94.53% |
| DAC220715C00110000 | 2022-06-21 12:35PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 48 | 535 | 124.22% |
| DAC220715C00115000 | 2022-06-23 11:52AM EDT | 115.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 842 | 117.19% |
| DAC220715C00120000 | 2022-06-21 12:35PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 641 | 115.63% |
| DAC220715C00125000 | 2022-06-13 11:17AM EDT | 125.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 5 | 227 | 174.02% |
| DAC220715C00130000 | 2022-04-25 10:52AM EDT | 130.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 5 | 22 | 194.34% |
| DAC220715C00135000 | 2022-05-09 11:36AM EDT | 135.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 10 | 68 | 160.55% |
| DAC220715C00140000 | 2022-04-04 12:16PM EDT | 140.00 | 1.15 | 0.00 | 2.55 | 0.00 | - | 2 | 62 | 247.41% |
| DAC220715C00145000 | 2022-02-14 1:10AM EDT | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DAC220715C00150000 | 2022-04-01 9:36AM EDT | 150.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 208.98% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC220715P00035000 | 2022-03-23 1:09PM EDT | 35.00 | 0.26 | 0.00 | 0.85 | 0.00 | - | 5 | 7 | 178.52% |
| DAC220715P00040000 | 2022-06-28 9:49AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 735 | 104.69% |
| DAC220715P00045000 | 2022-06-13 2:37PM EDT | 45.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 109.38% |
| DAC220715P00050000 | 2022-06-29 10:12AM EDT | 50.00 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 85 | 113 | 81.25% |
| DAC220715P00055000 | 2022-06-28 3:23PM EDT | 55.00 | 0.90 | 0.70 | 1.10 | 0.00 | - | 8 | 603 | 72.85% |
| DAC220715P00060000 | 2022-06-29 3:35PM EDT | 60.00 | 1.98 | 1.75 | 2.20 | +0.13 | +7.03% | 78 | 994 | 64.16% |
| DAC220715P00065000 | 2022-06-29 3:44PM EDT | 65.00 | 4.30 | 4.00 | 4.90 | +0.10 | +2.38% | 110 | 830 | 63.92% |
| DAC220715P00070000 | 2022-06-28 1:05PM EDT | 70.00 | 8.00 | 7.40 | 8.00 | +1.00 | +14.29% | 1 | 1,232 | 55.91% |
| DAC220715P00075000 | 2022-06-28 2:23PM EDT | 75.00 | 11.80 | 11.60 | 12.70 | 0.00 | - | 10 | 322 | 55.96% |
| DAC220715P00080000 | 2022-06-29 10:16AM EDT | 80.00 | 17.20 | 16.50 | 17.30 | +2.10 | +13.91% | 2 | 942 | 79.10% |
| DAC220715P00085000 | 2022-06-29 11:01AM EDT | 85.00 | 22.75 | 21.40 | 22.20 | +2.11 | +10.22% | 15 | 228 | 87.99% |
| DAC220715P00090000 | 2022-06-28 11:33AM EDT | 90.00 | 25.73 | 25.60 | 27.50 | 0.00 | - | 3 | 273 | 116.89% |
| DAC220715P00095000 | 2022-06-27 11:15AM EDT | 95.00 | 28.80 | 30.60 | 33.50 | 0.00 | - | 1 | 52 | 99.61% |
| DAC220715P00100000 | 2022-06-16 2:53PM EDT | 100.00 | 32.50 | 35.60 | 37.50 | 0.00 | - | 2 | 85 | 141.31% |
| DAC220715P00105000 | 2022-05-12 11:36AM EDT | 105.00 | 30.80 | 31.50 | 34.70 | 0.00 | - | 2 | 289 | 0.00% |
| DAC220715P00110000 | 2022-04-25 12:13PM EDT | 110.00 | 36.00 | 28.60 | 29.90 | 0.00 | - | 2 | 148 | 0.00% |
| DAC220715P00115000 | 2022-04-22 12:33PM EDT | 115.00 | 32.00 | 33.90 | 35.20 | 0.00 | - | 22 | 12 | 0.00% |
| DAC220715P00120000 | 2022-04-25 12:27PM EDT | 120.00 | 45.20 | 37.80 | 40.30 | 0.00 | - | 120 | 90 | 0.00% |
| DAC220715P00125000 | 2022-05-18 12:29PM EDT | 125.00 | 51.00 | 55.80 | 58.90 | 0.00 | - | 60 | 25 | 0.00% |
| DAC220715P00130000 | 2022-04-22 12:46PM EDT | 130.00 | 46.80 | 48.20 | 51.40 | 0.00 | - | 18 | 8 | 0.00% |
| DAC220715P00135000 | 2022-04-06 11:11AM EDT | 135.00 | 44.62 | 49.20 | 53.50 | 0.00 | - | 1 | 7 | 0.00% |
| DAC220715P00140000 | 2022-04-04 11:02AM EDT | 140.00 | 43.70 | 54.50 | 56.50 | 0.00 | - | - | 5 | 0.00% |
| DAC220715P00145000 | 2022-03-31 12:58PM EDT | 145.00 | 44.00 | 62.30 | 65.90 | 0.00 | - | - | 6 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
