DAC - Danaos Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC230616C00040000 | 2023-05-24 2:39PM EDT | 40.00 | 20.10 | 19.00 | 22.00 | 0.00 | - | 1 | 0 | 163.38% |
| DAC230616C00045000 | 2023-05-24 12:37PM EDT | 45.00 | 15.80 | 13.90 | 17.00 | 0.00 | - | 4,640 | 0 | 123.24% |
| DAC230616C00050000 | 2023-05-31 10:47AM EDT | 50.00 | 10.21 | 9.10 | 12.00 | 0.00 | - | 5 | 107 | 91.89% |
| DAC230616C00055000 | 2023-05-31 10:47AM EDT | 55.00 | 5.40 | 4.60 | 6.30 | 0.00 | - | 5 | 186 | 53.91% |
| DAC230616C00060000 | 2023-06-01 10:40AM EDT | 60.00 | 1.00 | 1.30 | 1.65 | -0.15 | -13.04% | 3 | 1,067 | 38.04% |
| DAC230616C00065000 | 2023-05-31 12:25PM EDT | 65.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 31 | 526 | 37.50% |
| DAC230616C00070000 | 2023-05-31 2:36PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 339 | 45.70% |
| DAC230616C00075000 | 2023-05-17 1:50PM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 254 | 70.90% |
| DAC230616C00080000 | 2022-12-16 3:00PM EDT | 80.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 8 | 188 | 91.02% |
| DAC230616C00085000 | 2023-01-27 3:35PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 117 | 109.96% |
| DAC230616C00090000 | 2022-12-06 12:41PM EDT | 90.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 4 | 9 | 109.38% |
| DAC230616C00095000 | 2022-07-27 3:47PM EDT | 95.00 | 5.14 | 2.00 | 6.50 | 0.00 | - | 1 | 100 | 265.87% |
| DAC230616C00100000 | 2023-05-18 2:23PM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 53 | 138.48% |
| DAC230616C00105000 | 2022-10-12 9:51AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| DAC230616C00110000 | 2022-11-01 12:06PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 166.80% |
| DAC230616C00115000 | 2022-03-25 10:51AM EDT | 115.00 | 15.90 | 6.50 | 10.50 | 0.00 | - | 100 | 100 | 421.14% |
| DAC230616C00120000 | 2022-08-04 3:55PM EDT | 120.00 | 2.20 | 0.65 | 5.00 | 0.00 | - | 1 | 3 | 291.85% |
| DAC230616C00125000 | 2022-03-21 12:57PM EDT | 125.00 | 13.67 | 7.10 | 10.80 | 0.00 | - | - | 3 | 455.08% |
| DAC230616C00150000 | 2022-06-09 3:59PM EDT | 150.00 | 2.45 | 0.20 | 2.65 | 0.00 | - | 13 | 9 | 293.75% |
| DAC230616C00155000 | 2022-06-10 10:54AM EDT | 155.00 | 1.40 | 0.15 | 1.85 | 0.00 | - | 5 | 0 | 279.59% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAC230616P00030000 | 2023-03-30 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 136.72% |
| DAC230616P00035000 | 2023-06-01 3:17PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 58 | 107.81% |
| DAC230616P00040000 | 2023-06-01 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.25 | -0.10 | -83.33% | 38 | 165 | 105.47% |
| DAC230616P00045000 | 2023-05-31 9:30AM EDT | 45.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 190 | 83.40% |
| DAC230616P00050000 | 2023-05-25 3:18PM EDT | 50.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 6 | 465 | 52.93% |
| DAC230616P00055000 | 2023-06-01 2:59PM EDT | 55.00 | 0.25 | 0.20 | 0.50 | -0.20 | -44.44% | 7 | 1,004 | 43.65% |
| DAC230616P00060000 | 2023-06-01 12:29PM EDT | 60.00 | 2.00 | 1.45 | 1.95 | -0.30 | -13.04% | 2 | 398 | 36.13% |
| DAC230616P00065000 | 2023-05-30 2:31PM EDT | 65.00 | 4.30 | 4.80 | 7.00 | 0.00 | - | 1 | 361 | 73.49% |
| DAC230616P00070000 | 2023-05-18 3:35PM EDT | 70.00 | 8.10 | 9.60 | 12.00 | 0.00 | - | 1 | 0 | 62.99% |
| DAC230616P00075000 | 2022-12-06 1:17PM EDT | 75.00 | 24.10 | 22.50 | 24.50 | 0.00 | - | 1 | 4 | 271.44% |
| DAC230616P00080000 | 2023-05-04 1:52PM EDT | 80.00 | 26.00 | 19.50 | 21.90 | 0.00 | - | 1 | 0 | 91.70% |
| DAC230616P00085000 | 2023-02-08 10:40AM EDT | 85.00 | 24.75 | 28.20 | 30.20 | 0.00 | - | 20 | 12 | 220.51% |
| DAC230616P00090000 | 2022-06-13 9:59AM EDT | 90.00 | 30.00 | 33.00 | 37.50 | 0.00 | - | - | 13 | 263.87% |
| DAC230616P00100000 | 2022-05-17 12:05PM EDT | 100.00 | 32.50 | 36.50 | 41.00 | 0.00 | - | 1 | 1 | 161.52% |
| DAC230616P00105000 | 2022-05-03 12:03PM EDT | 105.00 | 33.00 | 27.60 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| DAC230616P00115000 | 2022-09-12 10:08AM EDT | 115.00 | 46.10 | 59.90 | 63.50 | 0.00 | - | 1 | 0 | 371.58% |
© 2023 Yahoo. All rights reserved.