U.S. markets open in 1 hour 21 minutes

Daqo New Energy Corp. (DQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.14-0.18 (-0.45%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DQ210115C000060002020-11-23 12:10AM EST6.0013.000.000.000.00--50.00%
DQ210115C000070002020-11-23 12:10AM EST7.0018.040.000.000.00---0.00%
DQ210115C000080002020-11-23 12:10AM EST8.0011.420.000.000.00--50.00%
DQ210115C000090002020-11-23 12:10AM EST9.005.900.000.000.00---0.00%
DQ210115C000100002020-11-23 12:10AM EST10.000.640.000.000.00---0.00%
DQ210115C000110002020-11-23 12:10AM EST11.0012.700.000.000.00--500.00%
DQ210115C000120002020-11-23 12:10AM EST12.000.180.000.000.00---0.00%
DQ210115C000130002020-11-23 12:10AM EST13.009.640.000.000.00--100.00%
DQ210115C000140002020-11-23 12:10AM EST14.0030.000.000.000.00--300.00%
DQ210115C000150002020-11-23 12:10AM EST15.005.060.000.000.00--50.00%
DQ210115C000160002020-11-23 12:10AM EST16.008.440.000.000.00--100.00%
DQ210115C000170002020-11-27 10:29AM EST17.0029.400.000.000.00-3220.00%
DQ210115C000180002020-11-23 12:10AM EST18.006.680.000.000.00--150.00%
DQ210115C000190002020-11-23 12:10AM EST19.0019.220.000.000.00--150.00%
DQ210115C000200002020-11-23 12:10AM EST20.0019.080.000.000.00--250.00%
DQ210115C000210002020-11-23 12:10AM EST21.0015.000.000.000.00--200.00%
DQ210115C000220002020-11-23 12:10AM EST22.0023.200.000.000.00--300.00%
DQ210115C000230002020-11-23 12:10AM EST23.0022.000.000.000.00--200.00%
DQ210115C000240002020-12-02 12:02PM EST24.0016.500.000.000.00-3600.00%
DQ210115C000250002020-12-01 12:27PM EST25.0018.400.000.000.00-751550.00%
DQ210115C000260002020-11-23 12:10AM EST26.0015.740.000.000.00--250.00%
DQ210115C000270002020-11-23 12:10AM EST27.0018.460.000.000.00--350.00%
DQ210115C000280002020-11-23 12:10AM EST28.0014.100.000.000.00--200.00%
DQ210115C000290002020-11-18 3:36PM EST29.0012.570.000.000.00--120.00%
DQ210115C000300002020-12-01 3:07PM EST30.0012.110.000.000.00-6200.00%
DQ210115C000310002020-12-02 12:01PM EST31.0010.300.000.000.00-4620.00%
DQ210115C000320002020-11-23 2:05PM EST32.009.750.000.000.00-5400.00%
DQ210115C000330002020-11-23 12:10AM EST33.0012.860.000.000.00--150.00%
DQ210115C000340002020-11-30 9:38AM EST34.0012.950.000.000.00-3180.00%
DQ210115C000350002020-11-30 9:44AM EST35.0011.680.000.000.00-31110.00%
DQ210115C000360002020-12-02 12:01PM EST36.006.800.000.000.00-4230.00%
DQ210115C000370002020-11-30 10:45AM EST37.008.070.000.000.00-1540.00%
DQ210115C000380002020-11-23 3:19PM EST38.006.600.000.000.00-2860.00%
DQ210115C000390002020-12-01 2:09PM EST39.006.000.000.000.00-31170.00%
DQ210115C000400002020-12-02 3:07PM EST40.004.850.000.000.00-62330.00%
DQ210115C000420002020-12-02 3:55PM EST42.003.850.000.000.00-42333.13%
DQ210115C000440002020-12-01 3:56PM EST44.002.750.000.000.00-35096.25%
DQ210115C000450002020-12-02 3:07PM EST45.002.870.000.000.00-13986.25%
DQ210115C000460002020-12-01 3:33PM EST46.002.500.000.000.00-77512.50%
DQ210115C000480002020-12-02 3:54PM EST48.002.100.000.000.00-119912.50%
DQ210115C000500002020-12-02 10:18AM EST50.001.400.000.000.00-115712.50%
DQ210115C000520002020-12-01 10:35AM EST52.002.210.000.000.00-127512.50%
DQ210115C000540002020-12-02 2:45PM EST54.001.230.000.000.00-178625.00%
DQ210115C000550002020-12-02 3:30PM EST55.001.390.000.000.00-24625.00%
DQ210115C000560002020-11-20 2:31PM EST56.001.550.000.000.00-13525.00%
DQ210115C000580002020-12-02 2:45PM EST58.000.820.000.000.00-17525.00%
DQ210115C000600002020-11-30 3:49PM EST60.001.000.000.000.00-267325.00%
DQ210115C000620002020-11-30 1:33PM EST62.001.000.000.000.00-31425.00%
DQ210115C000640002020-12-01 2:52PM EST64.000.400.000.000.00-14725.00%
DQ210115C000650002020-07-20 10:40AM EST65.0048.2060.7065.100.00-120.00%
DQ210115C000660002020-11-30 9:40AM EST66.000.730.000.000.00-142625.00%
DQ210115C000680002020-11-27 12:22PM EST68.000.700.000.000.00-130125.00%
DQ210115C000700002020-11-05 3:44PM EST70.00150.000.000.000.00-2025.00%
DQ210115C000750002020-07-14 8:30AM EST75.0025.300.000.000.00-1150.00%
DQ210115C000800002020-09-14 2:41PM EST80.0042.20119.10124.000.00-220.00%
DQ210115C000850002020-11-05 3:44PM EST85.00135.000.000.000.00-5050.00%
DQ210115C000900002020-09-11 1:55PM EST90.0033.40107.10112.000.00-130.00%
DQ210115C000950002020-10-09 9:06AM EST95.0096.12126.50131.500.00-130.00%
DQ210115C001000002020-10-07 12:56PM EST100.0095.41122.00127.000.00-150.00%
DQ210115C001050002020-10-27 2:55PM EST105.0075.000.000.000.00-2050.00%
DQ210115C001100002020-11-06 10:02AM EST110.00116.000.000.000.00-1050.00%
DQ210115C001150002020-11-06 1:34PM EST115.00110.000.000.000.00-2050.00%
DQ210115C001200002020-10-06 11:44AM EST120.0056.600.000.000.00-11250.00%
DQ210115C001250002020-10-27 8:45AM EST125.0067.300.000.000.00-1050.00%
DQ210115C001300002020-10-21 2:16PM EST130.0078.690.000.000.00-1050.00%
DQ210115C001350002020-10-09 9:15AM EST135.0092.2991.5096.300.00-270.00%
DQ210115C001400002020-10-21 2:07PM EST140.0070.500.000.000.00-8050.00%
DQ210115C001450002020-11-05 10:04AM EST145.0072.450.000.000.00-2050.00%
DQ210115C001500002020-10-23 2:21PM EST150.0059.200.000.000.00-10050.00%
DQ210115C001550002020-11-06 10:51AM EST155.0083.000.000.000.00-2050.00%
DQ210115C001600002020-10-26 9:18AM EST160.0045.270.000.000.00-1050.00%
DQ210115C001650002020-10-13 2:25PM EST165.0064.3260.6064.700.00-130.00%
DQ210115C001700002020-10-29 9:55AM EST170.0044.460.000.000.00-1050.00%
DQ210115C001750002020-11-06 9:42AM EST175.0072.000.000.000.00-3050.00%
DQ210115C001800002020-11-02 12:19PM EST180.0043.500.000.000.00-1050.00%
DQ210115C001850002020-11-11 1:12PM EST185.0053.810.000.000.00-1050.00%
DQ210115C001900002020-11-11 1:12PM EST190.0050.330.000.000.00-1050.00%
DQ210115C001950002020-10-23 9:30AM EST195.0032.600.000.000.00-8050.00%
DQ210115C002000002020-11-09 10:41AM EST200.0033.000.000.000.00-1050.00%
DQ210115C002100002020-11-16 11:12AM EST210.0031.850.000.000.00-1050.00%
DQ210115C002200002020-11-16 2:07PM EST220.0028.100.000.000.00-70050.00%
DQ210115C002300002020-11-10 3:52PM EST230.0026.400.000.000.00-3050.00%
DQ210115C002400002020-11-12 1:30PM EST240.0019.400.000.000.00-6050.00%
DQ210115C002500002020-11-16 2:10PM EST250.0016.000.000.000.00-2050.00%
DQ210115C002600002020-11-10 3:18PM EST260.009.400.000.000.00-12050.00%
DQ210115C002700002020-10-28 12:49PM EST270.009.100.000.000.00-2050.00%
DQ210115C002800002020-10-27 1:37PM EST280.0012.800.000.000.00-5050.00%
DQ210115C002900002020-10-27 10:53AM EST290.006.200.000.000.00-1050.00%
DQ210115C003000002020-11-06 10:22AM EST300.004.620.000.000.00-1050.00%
DQ210115C003100002020-10-20 2:59PM EST310.0020.000.000.000.00--050.00%
DQ210115C003200002020-11-10 11:15AM EST320.003.200.000.000.00-10050.00%
DQ210115C003300002020-11-12 2:13PM EST330.004.100.000.000.00-2050.00%
DQ210115C003400002020-11-16 12:11AM EST340.004.500.000.000.00--050.00%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DQ210115P000060002020-11-23 12:10AM EST6.000.02-0.000.00--5050.00%
DQ210115P000070002020-11-23 12:10AM EST7.000.05-0.000.00--4050.00%
DQ210115P000080002020-11-18 12:11PM EST8.000.100.000.000.00--2550.00%
DQ210115P000100002020-11-23 1:59PM EST10.000.070.000.000.00-132250.00%
DQ210115P000120002020-11-25 2:03PM EST12.000.230.000.000.00--3550.00%
DQ210115P000130002020-11-23 12:10AM EST13.000.64-0.000.00---50.00%
DQ210115P000140002020-11-23 12:10AM EST14.000.16-0.000.00--3550.00%
DQ210115P000160002020-11-23 12:10AM EST16.000.68-0.000.00--12050.00%
DQ210115P000170002020-11-23 12:10AM EST17.002.88-0.000.00--550.00%
DQ210115P000180002020-11-25 2:03PM EST18.000.310.000.000.00-1012550.00%
DQ210115P000190002020-11-18 3:10PM EST19.000.300.000.000.00--2250.00%
DQ210115P000200002020-11-23 12:10AM EST20.000.49-0.000.00--550.00%
DQ210115P000220002020-11-23 12:10AM EST22.004.140.000.000.00--2050.00%
DQ210115P000230002020-11-30 9:43AM EST23.001.280.000.000.00-5550.00%
DQ210115P000240002020-11-23 12:10AM EST24.001.300.000.000.00--3525.00%
DQ210115P000250002020-11-20 12:42PM EST25.000.500.000.000.00-104025.00%
DQ210115P000260002020-12-02 2:45PM EST26.000.550.000.000.00-18525.00%
DQ210115P000270002020-12-01 9:49AM EST27.000.400.000.000.00-12425.00%
DQ210115P000280002020-11-23 12:10AM EST28.002.000.000.000.00--3025.00%
DQ210115P000290002020-12-01 9:30AM EST29.000.750.000.000.00-11225.00%
DQ210115P000300002020-12-02 2:45PM EST30.001.130.000.000.00-35825.00%
DQ210115P000310002020-12-02 11:54AM EST31.001.250.000.000.00-1312.50%
DQ210115P000320002020-12-01 1:17PM EST32.001.400.000.000.00-122812.50%
DQ210115P000330002020-12-01 3:44PM EST33.001.780.000.000.00-170612.50%
DQ210115P000340002020-11-23 12:10AM EST34.004.300.000.000.00--2012.50%
DQ210115P000350002020-12-02 11:17AM EST35.002.400.000.000.00-35712.50%
DQ210115P000360002020-11-30 10:35AM EST36.002.300.000.000.00-1116.25%
DQ210115P000370002020-12-01 2:32PM EST37.002.950.000.000.00-2476.25%
DQ210115P000380002020-11-30 3:00PM EST38.002.690.000.000.00-2573.13%
DQ210115P000390002020-12-01 3:35PM EST39.003.750.000.000.00-21913.13%
DQ210115P000400002020-12-01 11:58AM EST40.004.090.000.000.00-17750.39%
DQ210115P000420002020-12-01 11:58AM EST42.005.070.000.000.00-3590.00%
DQ210115P000440002020-11-30 12:40PM EST44.004.900.000.000.00-2750.00%
DQ210115P000450002020-12-01 10:06AM EST45.005.910.000.000.00--20.00%
DQ210115P000460002020-11-20 1:35PM EST46.007.900.000.000.00-220.00%
DQ210115P000480002020-11-23 12:10AM EST48.008.460.000.000.00--50.00%
DQ210115P000500002020-11-18 3:24PM EST50.0012.000.000.000.00-5100.00%
DQ210115P000540002020-11-23 12:10AM EST54.0018.260.000.000.00--50.00%
DQ210115P000600002020-11-12 9:30AM EST60.000.6918.4019.900.00-1051.95%
DQ210115P000640002020-11-23 12:10AM EST64.0026.100.000.000.00--50.00%
DQ210115P000650002020-09-11 9:21AM EST65.003.180.601.250.00-600.00%
DQ210115P000700002020-10-12 11:04AM EST70.000.800.005.000.00-370.00%
DQ210115P000800002020-10-01 10:16AM EST80.003.411.254.900.00-3240.00%
DQ210115P000850002020-07-06 11:51AM EST85.0014.395.709.500.00-110.00%
DQ210115P000900002020-11-12 9:30AM EST90.001.760.000.000.00-100.00%
DQ210115P000950002020-10-27 2:57PM EST95.004.500.000.000.00--00.00%
DQ210115P001000002020-10-21 8:31AM EST100.002.430.000.000.00--00.00%
DQ210115P001100002020-09-02 12:08PM EST110.0020.708.5010.700.00-440.00%
DQ210115P001150002020-11-02 10:21AM EST115.006.830.000.000.00-100.00%
DQ210115P001200002020-10-22 10:22AM EST120.006.520.000.000.00-100.00%
DQ210115P001250002020-10-27 2:54PM EST125.0010.620.000.000.00-100.00%
DQ210115P001300002020-10-21 11:56AM EST130.006.900.000.000.00-200.00%
DQ210115P001350002020-11-12 12:12PM EST135.005.900.000.000.00-200.00%
DQ210115P001400002020-10-07 10:31AM EST140.0010.006.109.700.00-560.00%
DQ210115P001500002020-10-27 2:54PM EST150.0018.920.000.000.00-100.00%
DQ210115P001600002020-10-19 3:11PM EST160.0017.500.000.000.00--00.00%
DQ210115P001650002020-10-21 12:28PM EST165.0017.000.000.000.00--00.00%
DQ210115P001700002020-11-02 10:13AM EST170.0021.500.000.000.00-400.00%
DQ210115P001750002020-11-10 12:19PM EST175.0018.100.000.000.00-100.00%
DQ210115P001800002020-10-13 9:45AM EST180.0020.1013.5016.000.00-120.00%
DQ210115P001850002020-10-28 1:56PM EST185.0033.100.000.000.00-300.00%
DQ210115P001900002020-10-29 8:53AM EST190.0036.200.000.000.00-100.00%
DQ210115P001950002020-11-11 11:49AM EST195.0018.800.000.000.00-2600.00%
DQ210115P002000002020-11-16 3:54PM EST200.0021.000.000.000.00-300.00%
DQ210115P002100002020-11-10 10:40AM EST210.0025.510.000.000.00-100.00%
DQ210115P002200002020-11-10 10:40AM EST220.0044.650.000.000.00-100.00%
DQ210115P002400002020-11-16 1:02PM EST240.0042.300.000.000.00-100.00%
DQ210115P002500002020-10-26 2:36PM EST250.0084.000.000.000.00-100.00%
DQ210115P002700002020-10-19 3:11PM EST270.0091.300.000.000.00--00.00%
DQ210115P003200002020-10-23 8:56AM EST320.00130.500.000.000.00-100.00%