Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN241220C00000500 | 2024-06-06 9:45AM EDT | 0.50 | 0.65 | 0.00 | 0.70 | 0.00 | - | 27 | 472 | 296.88% |
| ORGN241220C00001000 | 2024-06-27 9:55AM EDT | 1.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 3 | 801 | 116.41% |
| ORGN241220C00001500 | 2024-05-31 2:39PM EDT | 1.50 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 163 | 414.06% |
| ORGN241220C00002000 | 2024-05-29 3:28PM EDT | 2.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 13 | 55 | 292.97% |
| ORGN241220C00002500 | 2024-06-17 3:50PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5,332 | 113.28% |
| ORGN241220C00003000 | 2024-05-02 10:19AM EDT | 3.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 175.78% |
| ORGN241220C00005000 | 2024-06-10 2:17PM EDT | 5.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 4,383 | 156.25% |
| ORGN241220C00007500 | 2024-06-11 2:46PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 544 | 4,310 | 157.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORGN241220P00000500 | 2024-06-14 2:07PM EDT | 0.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 1,186 | 101.56% |
| ORGN241220P00001000 | 2024-06-27 9:48AM EDT | 1.00 | 0.23 | 0.20 | 0.50 | 0.00 | - | 1 | 100 | 117.19% |
| ORGN241220P00001500 | 2024-05-20 10:17AM EDT | 1.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 450 | 252 | 120.31% |
| ORGN241220P00002000 | 2024-05-06 10:09AM EDT | 2.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | - | 50 | 98.44% |
| ORGN241220P00002500 | 2023-12-28 1:41PM EDT | 2.50 | 1.70 | 1.75 | 2.00 | 0.00 | - | 2 | 1 | 214.06% |
| ORGN241220P00005000 | 2023-11-30 4:54PM EDT | 5.00 | 4.27 | 3.90 | 4.50 | 0.00 | - | 1 | 4 | 186.72% |
| ORGN241220P00007500 | 2023-10-09 1:37PM EDT | 7.50 | 6.60 | 6.10 | 6.80 | 0.00 | - | 12 | 0 | 257.03% |
© 2024 Yahoo. All rights reserved.