Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240517C00000500 | 2024-05-03 1:15PM EDT | 0.50 | 0.70 | 0.60 | 0.80 | +0.30 | +75.00% | 64 | 1,770 | 453.13% |
| ORGN240517C00001000 | 2024-05-03 3:59PM EDT | 1.00 | 0.30 | 0.20 | 0.30 | +0.18 | +150.00% | 1,267 | 3,517 | 206.25% |
| ORGN240517C00001500 | 2024-05-03 3:57PM EDT | 1.50 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 733 | 232 | 203.13% |
| ORGN240517C00002000 | 2024-04-16 11:03AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 157 | 212.50% |
| ORGN240517C00002500 | 2024-02-15 3:08PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 318.75% |
| ORGN240517C00003000 | 2023-12-13 3:55PM EDT | 3.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 115 | 740.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN240517P00000500 | 2024-04-30 2:25PM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 337.50% |
| ORGN240517P00001000 | 2024-05-03 3:13PM EDT | 1.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 911 | 186 | 159.38% |
| ORGN240517P00001500 | 2024-05-03 2:30PM EDT | 1.50 | 0.45 | 0.35 | 0.60 | -0.45 | -50.00% | 5 | 0 | 253.13% |
| ORGN240517P00002000 | 2024-04-24 1:49PM EDT | 2.00 | 1.22 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 240.63% |
| ORGN240517P00005000 | 2024-04-26 3:24PM EDT | 5.00 | 4.30 | 3.80 | 4.80 | 0.00 | - | 8 | 1 | 971.88% |
© 2024 Yahoo. All rights reserved.