Australia markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1400+0.1417 (+14.19%)
At close: 04:00PM EDT
1.1100 -0.03 (-2.63%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:0.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN240517C000005002024-05-03 1:15PM EDT2024-05-170.700.600.80+0.30+75.00%641,770453.13%
ORGN240816C000005002024-04-29 3:53PM EDT2024-08-160.300.051.400.00-3461190.63%
ORGN241115C000005002024-04-19 1:36PM EDT2024-11-150.370.001.550.00-56174.22%
ORGN241220C000005002024-05-03 12:32PM EDT2024-12-200.820.201.85+0.42+105.00%101405356.25%
ORGN250117C000005002024-05-03 3:52PM EDT2025-01-170.800.500.80+0.20+33.33%1248662.50%
ORGN260116C000005002024-05-03 1:41PM EDT2026-01-160.850.851.20+0.15+21.43%133641217.19%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN240517P000005002024-04-30 2:25PM EDT2024-05-170.050.000.050.00-1129337.50%
ORGN240816P000005002024-05-03 2:57PM EDT2024-08-160.050.000.050.00-20203125.00%
ORGN241115P000005002024-05-03 12:21PM EDT2024-11-150.050.000.100.00-400444112.50%
ORGN241220P000005002024-04-19 12:54PM EDT2024-12-200.100.050.100.00-6001,132121.88%
ORGN250117P000005002024-05-02 10:34AM EDT2025-01-170.050.000.100.00-173098.44%
ORGN260116P000005002024-05-03 12:29PM EDT2026-01-160.150.100.30-0.16-51.61%960190122.66%