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:1.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN240517C000010002024-05-03 3:59PM EDT2024-05-170.300.200.30+0.18+150.00%1,2673,517206.25%
ORGN240621C000010002024-05-03 3:56PM EDT2024-06-210.300.200.35+0.10+50.00%723127.34%
ORGN240816C000010002024-05-03 3:27PM EDT2024-08-160.400.300.50+0.15+60.00%55268146.09%
ORGN241115C000010002024-05-03 12:20PM EDT2024-11-150.550.400.50+0.25+83.33%570124.22%
ORGN241220C000010002024-05-03 3:24PM EDT2024-12-200.470.350.55+0.22+88.00%22515114.84%
ORGN250117C000010002024-05-03 2:54PM EDT2025-01-170.450.450.550.00-401,429124.22%
ORGN260116C000010002024-05-03 3:07PM EDT2026-01-160.750.700.80+0.25+50.00%1452,258138.28%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ORGN240517P000010002024-05-03 3:13PM EDT2024-05-170.100.050.10-0.02-16.67%911186159.38%
ORGN240816P000010002024-05-03 3:43PM EDT2024-08-160.200.150.250.00-311117.19%
ORGN241115P000010002024-05-03 10:29AM EDT2024-11-150.270.250.35-0.18-40.00%20200121.09%
ORGN241220P000010002024-05-03 12:21PM EDT2024-12-200.300.250.35-0.20-40.00%1593111.72%
ORGN250117P000010002024-04-15 11:50AM EDT2025-01-170.510.250.400.00-100141113.28%
ORGN260116P000010002024-05-03 11:28AM EDT2026-01-160.550.400.550.00-213105.08%