U.S. markets close in 5 hours 35 minutes

Daqo New Energy Corp. (DQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.89-0.25 (-0.62%)
As of 10:25AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DQ201218C000045002020-11-25 3:57PM EST4.5038.4433.7038.200.00-22725.00%
DQ201218C000060002020-11-23 12:10AM EST6.0012.7232.1036.300.00--5542.97%
DQ201218C000080002020-11-23 12:10AM EST8.0028.8930.3035.000.00---566.80%
DQ201218C000090002020-11-23 12:10AM EST9.003.0329.3034.000.00---525.00%
DQ201218C000100002020-11-23 12:10AM EST10.000.3827.8032.500.00---383.20%
DQ201218C000110002020-11-17 10:31AM EST11.0029.8027.1031.300.00--5370.70%
DQ201218C000120002020-12-01 1:36PM EST12.0029.6027.0031.000.00--559475.59%
DQ201218C000130002020-11-17 1:19PM EST13.0030.6425.9029.900.00--660433.98%
DQ201218C000140002020-11-23 12:10AM EST14.0024.7424.9029.000.00--260413.87%
DQ201218C000150002020-11-23 12:10AM EST15.0025.3423.4027.500.00--75328.13%
DQ201218C000160002020-11-23 12:10AM EST16.0023.0022.5026.700.00--20327.93%
DQ201218C000170002020-11-23 12:10AM EST17.009.0021.3026.000.00--0314.45%
DQ201218C000180002020-11-23 12:10AM EST18.0019.4220.2024.500.00--5260.94%
DQ201218C000190002020-11-23 12:10AM EST19.0025.0119.1023.600.00--5245.31%
DQ201218C000200002020-11-20 3:58PM EST20.0022.1019.1022.400.00-100140272.27%
DQ201218C000210002020-11-30 9:30AM EST21.0026.3817.9021.700.00-130260.74%
DQ201218C000220002020-11-30 9:30AM EST22.0025.4316.8020.500.00-19232.81%
DQ201218C000225002020-10-09 8:31AM EST22.50100.30197.50202.500.00--00.00%
DQ201218C000230002020-11-25 10:46AM EST23.0020.2815.9019.600.00-3515226.76%
DQ201218C000240002020-11-25 10:51AM EST24.0019.5015.3018.200.00-3835212.89%
DQ201218C000250002020-11-25 11:48AM EST25.0017.7514.1017.500.00-5165203.13%
DQ201218C000260002020-11-25 11:48AM EST26.0016.8014.2015.300.00-514,170186.52%
DQ201218C000270002020-11-20 2:35PM EST27.0015.0012.2015.200.00-146170.70%
DQ201218C000280002020-11-24 10:04AM EST28.0013.3011.2014.300.00-233161.91%
DQ201218C000290002020-11-23 3:42PM EST29.0012.0010.5013.200.00-15155.96%
DQ201218C000300002020-12-02 12:01PM EST30.0010.599.6012.700.00-325159.86%
DQ201218C000310002020-12-02 1:34PM EST31.0010.168.7011.700.00-111149.90%
DQ201218C000320002020-11-30 3:32PM EST32.0010.857.7010.100.00-231123.63%
DQ201218C000330002020-11-30 11:42AM EST33.0011.117.108.200.00-1151100.39%
DQ201218C000340002020-12-02 3:37PM EST34.007.006.308.700.00-18268125.78%
DQ201218C000350002020-12-03 10:06AM EST35.006.425.408.30+0.22+3.55%543126.22%
DQ201218C000360002020-11-30 9:34AM EST36.0011.204.905.900.00-16397.17%
DQ201218C000370002020-11-27 12:52PM EST37.008.404.505.200.00-13199.85%
DQ201218C000380002020-12-02 1:15PM EST38.004.803.704.400.00-835692.72%
DQ201218C000390002020-12-01 10:22AM EST39.006.803.303.800.00-22793.75%
DQ201218C000400002020-12-03 9:30AM EST40.003.552.903.60+0.45+14.52%354999.22%
DQ201218C000420002020-12-03 9:30AM EST42.002.151.902.450.00-367291.31%
DQ201218C000440002020-12-03 9:37AM EST44.001.601.251.85+0.01+0.63%310,82591.36%
DQ201218C000450002020-12-02 2:23PM EST45.001.501.001.600.00-26891.41%
DQ201218C000460002020-12-02 3:57PM EST46.000.920.751.300.00-5834789.26%
DQ201218C000480002020-12-02 3:37PM EST48.000.690.501.250.00-2016997.17%
DQ201218C000500002020-12-02 2:27PM EST50.000.600.051.500.00-3187105.08%
DQ201218C000520002020-12-02 11:26AM EST52.000.600.050.850.00-211899.12%
DQ201218C000540002020-12-02 10:24AM EST54.000.340.000.750.00-167103.91%
DQ201218C000550002020-11-30 2:59PM EST55.000.500.000.750.00-229108.40%
DQ201218C000560002020-12-01 3:13PM EST56.000.350.001.500.00-259135.35%
DQ201218C000580002020-11-27 10:51AM EST58.000.710.001.500.00-661144.53%
DQ201218C000600002020-12-03 9:30AM EST60.000.150.001.50-0.05-25.00%1137153.22%
DQ201218C000620002020-11-23 12:10AM EST62.001.000.001.500.00--10161.43%
DQ201218C000640002020-11-24 9:32AM EST64.000.050.000.550.00-510134.77%
DQ201218C000650002020-10-08 9:46AM EST65.00121.97155.00160.000.00-21320.00%
DQ201218C000660002020-11-17 1:22PM EST66.000.450.000.550.00--47141.41%
DQ201218C000680002020-12-02 11:28AM EST68.000.100.000.500.00-1013145.12%
DQ201218C000700002020-10-09 10:42AM EST70.00123.70150.00155.000.00-2520.00%
DQ201218C000750002020-10-15 12:07PM EST75.00126.70139.70144.500.00-2150.00%
DQ201218C000800002020-10-22 8:35AM EST80.00115.000.000.000.00-1050.00%
DQ201218C000850002020-08-18 9:14AM EST85.0045.0031.6035.800.00-181,533.89%
DQ201218C000900002020-10-08 9:43AM EST90.0097.10130.50135.500.00-2100.00%
DQ201218C000950002020-10-14 2:24PM EST95.00125.05120.00125.000.00-110.00%
DQ201218C001000002020-10-20 8:55AM EST100.00118.740.000.000.00-1050.00%
DQ201218C001050002020-10-26 10:42AM EST105.0079.000.000.000.00-5050.00%
DQ201218C001100002020-10-15 12:07PM EST110.0093.70105.50110.300.00-260.00%
DQ201218C001150002020-10-07 2:51PM EST115.0078.50106.50111.400.00-1170.00%
DQ201218C001200002020-10-28 11:34AM EST120.0060.720.000.000.00-1050.00%
DQ201218C001250002020-10-05 2:33PM EST125.0050.2065.4069.400.00-15230.00%
DQ201218C001300002020-11-11 10:50AM EST130.0086.900.000.000.00-4050.00%
DQ201218C001350002020-10-07 12:36PM EST135.0064.1088.5093.000.00-190.00%
DQ201218C001400002020-10-27 8:41AM EST140.0055.000.000.000.00-1050.00%
DQ201218C001450002020-10-05 8:30AM EST145.0058.9049.3053.300.00-110.00%
DQ201218C001500002020-10-06 1:58PM EST150.0040.000.000.000.00-3250.00%
DQ201218C001550002020-09-30 12:18PM EST155.0015.0040.0044.600.00--20.00%
DQ201218C001600002020-10-06 1:47PM EST160.0036.300.000.000.00-4650.00%
DQ201218C001650002020-10-22 12:51PM EST165.0051.100.000.000.00-1050.00%
DQ201218C001700002020-11-12 3:58PM EST170.0055.000.000.000.00-1050.00%
DQ201218C001750002020-11-05 3:52PM EST175.0056.200.000.000.00-2050.00%
DQ201218C001800002020-11-13 12:43PM EST180.0046.440.000.000.00-1050.00%
DQ201218C001850002020-11-05 10:42AM EST185.0040.500.000.000.00-1050.00%
DQ201218C001900002020-11-16 3:25PM EST190.0036.120.000.000.00-15050.00%
DQ201218C001950002020-11-12 9:45AM EST195.0032.200.000.000.00-2050.00%
DQ201218C002000002020-11-13 10:12AM EST200.0033.200.000.000.00-2050.00%
DQ201218C002100002020-11-16 3:25PM EST210.0026.120.000.000.00-19050.00%
DQ201218C002200002020-11-16 10:52AM EST220.0020.000.000.000.00-31050.00%
DQ201218C002300002020-11-16 2:19PM EST230.0017.000.000.000.00-3050.00%
DQ201218C002400002020-11-13 10:30AM EST240.0015.840.000.000.00-6050.00%
DQ201218C002500002020-11-16 1:44PM EST250.009.500.000.000.00-4050.00%
DQ201218C002600002020-11-16 3:59PM EST260.008.200.000.000.00-1050.00%
DQ201218C002700002020-11-13 9:32AM EST270.007.000.000.000.00-3050.00%
DQ201218C002800002020-11-09 12:57PM EST280.007.840.000.000.00-10050.00%
DQ201218C002900002020-11-06 12:48PM EST290.003.200.000.000.00-1050.00%
DQ201218C003000002020-11-16 10:31AM EST300.003.200.000.000.00-1050.00%
DQ201218C003100002020-11-09 11:24AM EST310.005.000.000.000.00-1050.00%
DQ201218C003200002020-11-11 11:39AM EST320.002.700.000.000.00-1050.00%
DQ201218C003300002020-11-09 10:45AM EST330.003.000.000.000.00-4050.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DQ201218P000045002020-11-23 9:30AM EST4.500.100.000.000.00-308050.00%
DQ201218P000050002020-11-23 12:10AM EST5.000.11-0.050.00--5440.63%
DQ201218P000060002020-11-23 12:10AM EST6.000.01-0.050.00--165400.00%
DQ201218P000070002020-11-23 12:10AM EST7.000.02-0.000.00--12550.00%
DQ201218P000080002020-11-23 12:10AM EST8.000.02-0.000.00--26050.00%
DQ201218P000090002020-11-23 12:10AM EST9.000.04-0.500.00--150473.05%
DQ201218P000100002020-11-23 12:10AM EST10.002.69-0.500.00--65440.63%
DQ201218P000110002020-11-23 12:10AM EST11.001.39-0.500.00---411.33%
DQ201218P000120002020-11-23 12:10AM EST12.003.66-0.500.00--55385.16%
DQ201218P000140002020-11-23 12:10AM EST14.000.51-0.500.00--15339.45%
DQ201218P000150002020-11-23 12:10AM EST15.001.40-0.500.00--65319.14%
DQ201218P000160002020-11-23 12:10AM EST16.000.55-0.500.00--50300.39%
DQ201218P000170002020-11-23 12:10AM EST17.000.07-0.550.00--45289.26%
DQ201218P000180002020-11-19 9:37AM EST18.000.100.000.550.00--35232.81%
DQ201218P000190002020-11-23 12:10AM EST19.000.170.050.550.00--2,020222.85%
DQ201218P000200002020-12-02 9:38AM EST20.000.350.000.550.00-5156205.47%
DQ201218P000210002020-11-23 12:10AM EST21.000.80-0.550.00--20226.76%
DQ201218P000220002020-11-19 12:00PM EST22.001.450.000.550.00--201180.86%
DQ201218P000225002020-08-14 11:36AM EST22.500.180.654.800.00-1010355.96%
DQ201218P000230002020-11-23 12:10AM EST23.001.50-0.600.00--25204.69%
DQ201218P000240002020-11-23 12:10AM EST24.000.55-0.600.00--20191.80%
DQ201218P000250002020-11-18 10:41AM EST25.000.370.000.600.00-120150.39%
DQ201218P000260002020-11-20 3:55PM EST26.000.300.050.550.00-2610,796140.04%
DQ201218P000270002020-11-23 12:10AM EST27.001.82-1.500.00--10212.21%
DQ201218P000280002020-11-23 12:10AM EST28.003.90-2.100.00--5228.52%
DQ201218P000290002020-11-23 12:10AM EST29.002.060.001.500.00--40143.46%
DQ201218P000300002020-12-01 12:52PM EST30.000.350.050.350.00-38591.60%
DQ201218P000310002020-11-24 10:52AM EST31.000.180.050.450.00-12287.70%
DQ201218P000320002020-12-02 2:04PM EST32.000.430.200.650.00-610791.60%
DQ201218P000330002020-12-02 2:51PM EST33.000.750.050.800.00-430782.13%
DQ201218P000340002020-12-02 11:00AM EST34.000.800.601.000.00-367991.70%
DQ201218P000350002020-12-01 3:41PM EST35.001.150.801.200.00-119389.45%
DQ201218P000360002020-12-02 11:00AM EST36.001.350.951.450.00-29385.79%
DQ201218P000370002020-12-03 9:49AM EST37.001.101.301.90-0.30-21.43%114987.74%
DQ201218P000380002020-12-03 10:08AM EST38.001.831.652.25+0.08+4.57%115286.04%
DQ201218P000390002020-12-02 2:08PM EST39.002.102.152.750.00-17987.30%
DQ201218P000400002020-12-02 11:52AM EST40.002.902.503.000.00-11,00580.86%
DQ201218P000420002020-12-02 12:25PM EST42.003.903.704.300.00-282882.62%
DQ201218P000440002020-12-02 12:52PM EST44.004.964.705.800.00-2683377.64%
DQ201218P000450002020-11-30 10:01AM EST45.004.895.506.400.00-85187174.80%
DQ201218P000460002020-12-02 12:52PM EST46.006.466.207.300.00-2048073.93%
DQ201218P000480002020-12-01 1:53PM EST48.007.857.909.200.00-76977.05%
DQ201218P000500002020-11-30 9:59AM EST50.0010.209.4011.500.00-25582.23%
DQ201218P000520002020-11-30 1:34PM EST52.009.1511.1013.700.00--288.67%
DQ201218P000550002020-06-29 9:45AM EST55.006.940.204.500.00-400.00%
DQ201218P000580002020-11-23 12:10AM EST58.0016.6016.3019.300.00--50166.11%
DQ201218P000600002020-08-27 1:58PM EST60.002.260.005.000.00-10110.00%
DQ201218P000700002020-09-23 9:14AM EST70.002.550.005.000.00-130.00%
DQ201218P000750002020-07-21 10:55AM EST75.007.001.606.000.00-10130.00%
DQ201218P000800002020-10-30 1:47PM EST80.002.770.000.000.00-1000.00%
DQ201218P000850002020-10-05 11:11AM EST85.000.350.105.000.00-1090.00%
DQ201218P000900002020-10-28 9:13AM EST90.002.500.000.000.00-500.00%
DQ201218P000950002020-11-11 2:35PM EST95.000.850.000.000.00-300.00%
DQ201218P001000002020-11-04 10:14AM EST100.004.400.000.000.00-1000.00%
DQ201218P001050002020-10-30 9:22AM EST105.004.000.000.000.00-100.00%
DQ201218P001100002020-11-13 3:17PM EST110.001.100.000.000.00-1000.00%
DQ201218P001150002020-10-05 9:11AM EST115.007.482.756.400.00-550.00%
DQ201218P001200002020-11-06 9:48AM EST120.002.760.000.000.00-100.00%
DQ201218P001250002020-11-13 3:21PM EST125.001.700.000.000.00-100.00%
DQ201218P001300002020-11-11 1:04PM EST130.002.850.000.000.00-600.00%
DQ201218P001350002020-10-07 12:36PM EST135.009.102.706.100.00-120.00%
DQ201218P001400002020-10-01 11:48AM EST140.0019.5010.5013.200.00-110.00%
DQ201218P001450002020-10-29 9:54AM EST145.0010.300.000.000.00-100.00%
DQ201218P001500002020-11-12 2:09PM EST150.004.600.000.000.00-400.00%
DQ201218P001600002020-11-16 9:41AM EST160.005.000.000.000.00-100.00%
DQ201218P001650002020-10-27 1:35PM EST165.0021.960.000.000.00--00.00%
DQ201218P001700002020-11-16 10:34AM EST170.007.100.000.000.00-500.00%
DQ201218P001750002020-11-04 10:52AM EST175.0019.800.000.000.00--00.00%
DQ201218P001800002020-11-11 3:45PM EST180.0011.1010.7013.700.00-440.00%
DQ201218P001850002020-11-11 2:43PM EST185.0012.000.000.000.00-100.00%
DQ201218P001900002020-11-04 1:45PM EST190.0013.680.000.000.00-1000.00%
DQ201218P001950002020-11-10 2:54PM EST195.0020.500.000.000.00-800.00%
DQ201218P002000002020-11-13 3:47PM EST200.0016.700.000.000.00-700.00%
DQ201218P002100002020-11-16 3:41PM EST210.0019.100.000.000.00-400.00%
DQ201218P002200002020-11-11 2:33PM EST220.0025.500.000.000.00-8400.00%
DQ201218P002300002020-11-09 10:11AM EST230.0032.000.000.000.00-1000.00%
DQ201218P002400002020-11-16 2:18PM EST240.0037.100.000.000.00-100.00%
DQ201218P002500002020-10-22 10:04AM EST250.0067.350.000.000.00--00.00%
DQ201218P002900002020-10-21 10:57AM EST290.0082.980.000.000.00--00.00%
DQ201218P003000002020-10-21 10:57AM EST300.0091.380.000.000.00--00.00%