Dorian LPG Ltd. (LPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPG241220C00017000 | 2024-09-10 1:40PM EDT | 17.00 | 17.05 | 15.40 | 19.40 | 0.00 | - | 1 | 10 | 152.59% |
| LPG241220C00018000 | 2024-07-08 12:44PM EDT | 18.00 | 24.45 | 18.20 | 21.90 | 0.00 | - | 10 | 11 | 189.01% |
| LPG241220C00019000 | 2024-04-19 9:34AM EDT | 19.00 | 19.63 | 23.00 | 27.30 | 0.00 | - | 1 | 11 | 337.70% |
| LPG241220C00019500 | 2024-08-08 3:58PM EDT | 19.50 | 16.80 | 14.90 | 18.30 | 0.00 | - | - | 30 | 121.09% |
| LPG241220C00020000 | 2024-04-09 11:58AM EDT | 20.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| LPG241220C00020500 | 2024-07-22 9:58AM EDT | 20.50 | 19.90 | 13.60 | 17.60 | 0.00 | - | 1 | 0 | 113.18% |
| LPG241220C00021500 | 2024-05-06 3:58PM EDT | 21.50 | 21.27 | 21.20 | 25.10 | 0.00 | - | 86 | 0 | 303.81% |
| LPG241220C00022000 | 2024-08-12 12:03AM EDT | 22.00 | 19.40 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241220C00023000 | 2024-08-07 11:37AM EDT | 23.00 | 14.50 | 12.00 | 15.30 | 0.00 | - | 1 | 1 | 107.72% |
| LPG241220C00024000 | 2024-08-07 11:37AM EDT | 24.00 | 14.50 | 10.30 | 14.30 | 0.00 | - | 2 | 0 | 92.53% |
| LPG241220C00025000 | 2024-01-31 10:38AM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LPG241220C00027000 | 2024-08-08 12:38PM EDT | 27.00 | 9.80 | 8.80 | 10.20 | 0.00 | - | - | 104 | 76.51% |
| LPG241220C00028000 | 2024-08-20 11:49AM EDT | 28.00 | 9.95 | 5.20 | 9.00 | 0.00 | - | 2 | 62 | 79.00% |
| LPG241220C00029000 | 2024-07-23 10:16AM EDT | 29.00 | 18.90 | 6.50 | 8.60 | 0.00 | - | 10 | 78 | 64.50% |
| LPG241220C00030000 | 2024-05-29 9:32AM EDT | 30.00 | 18.90 | 11.60 | 15.40 | 0.00 | - | 3 | 1 | 170.12% |
| LPG241220C00032000 | 2024-09-04 2:52PM EDT | 32.00 | 6.21 | 2.90 | 5.60 | 0.00 | - | 1 | 229 | 61.18% |
| LPG241220C00033000 | 2024-08-26 10:40AM EDT | 33.00 | 7.17 | 3.50 | 3.80 | 0.00 | - | 1 | 1,255 | 42.53% |
| LPG241220C00034000 | 2024-09-11 10:06AM EDT | 34.00 | 3.31 | 2.95 | 3.40 | -2.04 | -38.13% | 70 | 2 | 44.02% |
| LPG241220C00035000 | 2024-08-30 2:56PM EDT | 35.00 | 5.70 | 2.50 | 2.75 | 0.00 | - | 5 | 7 | 41.31% |
| LPG241220C00037000 | 2024-08-29 9:41AM EDT | 37.00 | 3.78 | 1.65 | 1.90 | 0.00 | - | 1 | 1,047 | 40.02% |
| LPG241220C00038000 | 2024-08-23 10:06AM EDT | 38.00 | 3.45 | 1.35 | 1.60 | 0.00 | - | 1 | 58 | 40.11% |
| LPG241220C00039000 | 2024-09-10 3:40PM EDT | 39.00 | 1.16 | 1.05 | 1.30 | 0.00 | - | 5 | 64 | 39.58% |
| LPG241220C00040000 | 2024-09-06 3:27PM EDT | 40.00 | 1.50 | 0.50 | 1.80 | 0.00 | - | 1 | 53 | 50.98% |
| LPG241220C00042000 | 2024-09-09 11:41AM EDT | 42.00 | 0.98 | 0.10 | 0.95 | 0.00 | - | 5 | 122 | 43.82% |
| LPG241220C00043000 | 2024-09-04 3:58PM EDT | 43.00 | 0.85 | 0.30 | 0.65 | 0.00 | - | 10 | 57 | 40.82% |
| LPG241220C00044000 | 2024-09-10 3:06PM EDT | 44.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 119 | 40.04% |
| LPG241220C00045000 | 2024-08-28 12:16PM EDT | 45.00 | 0.80 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 39.89% |
| LPG241220C00047000 | 2024-08-26 2:35PM EDT | 47.00 | 0.80 | 0.10 | 0.45 | 0.00 | - | 6 | 80 | 45.75% |
| LPG241220C00048000 | 2024-08-07 3:41PM EDT | 48.00 | 0.80 | 0.20 | 0.50 | 0.00 | - | 2 | 83 | 49.22% |
| LPG241220C00049000 | 2024-09-05 9:30AM EDT | 49.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 506 | 43.41% |
| LPG241220C00050000 | 2024-08-26 3:22PM EDT | 50.00 | 0.32 | 0.05 | 1.00 | 0.00 | - | 5 | 2 | 54.05% |
| LPG241220C00052000 | 2024-07-22 10:59AM EDT | 52.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | - | 24 | 53.37% |
| LPG241220C00053000 | 2024-08-12 10:57AM EDT | 53.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 1 | 10 | 59.77% |
| LPG241220C00054000 | 2024-08-06 10:58AM EDT | 54.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 60.84% |
| LPG241220C00055000 | 2024-08-06 10:58AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| LPG241220C00057000 | 2024-08-02 1:02PM EDT | 57.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | - | 19 | 79.59% |
| LPG241220C00058000 | 2024-07-24 12:00PM EDT | 58.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 3 | 18 | 73.39% |
| LPG241220C00059000 | 2024-08-01 9:49AM EDT | 59.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 3 | 80 | 73.63% |
| LPG241220C00060000 | 2024-08-01 9:49AM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPG241220P00018000 | 2024-08-08 12:40PM EDT | 18.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 82 | 103.42% |
| LPG241220P00019000 | 2024-05-06 3:58PM EDT | 19.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | - | 82 | 86.04% |
| LPG241220P00019500 | 2024-08-12 12:03AM EDT | 19.50 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241220P00020000 | 2024-05-06 3:58PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 86 | 82 | 25.00% |
| LPG241220P00020500 | 2024-05-13 12:07AM EDT | 20.50 | 0.53 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241220P00021500 | 2024-03-22 11:23AM EDT | 21.50 | 0.53 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 96.19% |
| LPG241220P00022000 | 2024-08-12 12:03AM EDT | 22.00 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| LPG241220P00023000 | 2024-04-22 1:30PM EDT | 23.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 15 | 58.35% |
| LPG241220P00024000 | 2024-08-02 12:32PM EDT | 24.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 10 | 42 | 69.29% |
| LPG241220P00025000 | 2024-08-02 12:32PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 12.50% |
| LPG241220P00027000 | 2024-08-15 9:30AM EDT | 27.00 | 0.40 | 0.45 | 1.00 | 0.00 | - | 1 | 415 | 55.59% |
| LPG241220P00028000 | 2024-08-08 2:12PM EDT | 28.00 | 0.81 | 0.35 | 1.40 | 0.00 | - | 10 | 18 | 58.25% |
| LPG241220P00029000 | 2024-08-05 9:32AM EDT | 29.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| LPG241220P00030000 | 2024-09-09 11:55AM EDT | 30.00 | 0.80 | 0.15 | 1.70 | 0.00 | - | 10 | 12 | 51.86% |
| LPG241220P00032000 | 2024-09-06 12:43PM EDT | 32.00 | 1.43 | 1.70 | 2.05 | 0.00 | - | 1 | 271 | 45.04% |
| LPG241220P00033000 | 2024-09-10 11:48AM EDT | 33.00 | 2.10 | 2.05 | 2.30 | 0.00 | - | 1 | 386 | 42.19% |
| LPG241220P00034000 | 2024-09-10 11:50AM EDT | 34.00 | 2.60 | 2.30 | 2.75 | 0.00 | - | 1 | 58 | 41.58% |
| LPG241220P00035000 | 2024-09-04 3:04PM EDT | 35.00 | 2.25 | 2.90 | 3.30 | 0.00 | - | 5 | 15 | 41.65% |
| LPG241220P00037000 | 2024-09-11 10:41AM EDT | 37.00 | 4.41 | 4.10 | 4.40 | +1.16 | +35.69% | 1 | 68 | 39.67% |
| LPG241220P00038000 | 2024-09-06 10:07AM EDT | 38.00 | 3.87 | 4.80 | 5.10 | 0.00 | - | 20 | 111 | 39.77% |
| LPG241220P00039000 | 2024-09-06 12:48PM EDT | 39.00 | 4.65 | 5.40 | 6.30 | 0.00 | - | 1 | 60 | 46.80% |
| LPG241220P00040000 | 2024-08-29 2:04PM EDT | 40.00 | 3.75 | 5.30 | 7.80 | 0.00 | - | 2 | 1 | 58.06% |
| LPG241220P00042000 | 2024-07-29 12:38PM EDT | 42.00 | 5.30 | 5.30 | 5.70 | 0.00 | - | - | 30 | 0.00% |
| LPG241220P00043000 | 2024-08-15 11:48AM EDT | 43.00 | 5.80 | 6.80 | 10.90 | 0.00 | - | 13 | 2 | 70.09% |
| LPG241220P00044000 | 2024-08-08 12:29PM EDT | 44.00 | 9.00 | 6.50 | 10.30 | 0.00 | - | 1 | 61 | 46.14% |
| LPG241220P00045000 | 2024-06-07 2:42PM EDT | 45.00 | 5.25 | 4.80 | 5.20 | 0.00 | - | 20 | 55 | 0.00% |
| LPG241220P00047000 | 2024-08-02 3:49PM EDT | 47.00 | 10.20 | 6.40 | 10.20 | 0.00 | - | - | 6 | 0.00% |
| LPG241220P00048000 | 2024-08-02 3:49PM EDT | 48.00 | 6.45 | 10.30 | 13.90 | 0.00 | - | 4 | 6 | 45.70% |
| LPG241220P00049000 | 2024-07-31 12:59PM EDT | 49.00 | 10.21 | 8.10 | 12.30 | 0.00 | - | - | 1 | 0.00% |
| LPG241220P00050000 | 2024-07-31 12:59PM EDT | 50.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.