NYSE - Delayed Quote • USD
Dana Incorporated (DAN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAN240621C00011000 | 4/30/2024 1:36 PM | 11 | 1.50 | 2.80 | 4.40 | 0.00 | 0.00% | 1 | 25 | 110.35% |
| DAN240621C00012000 | 5/13/2024 5:40 PM | 12 | 1.65 | 0.65 | 2.90 | 0.00 | 0.00% | 1 | 406 | 107.62% |
| DAN240621C00013000 | 5/17/2024 7:32 PM | 13 | 1.01 | 0.00 | 1.65 | -0.19 | -15.83% | 6 | 295 | 64.26% |
| DAN240621C00014000 | 5/17/2024 7:26 PM | 14 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 2 | 230 | 34.28% |
| DAN240621C00015000 | 5/17/2024 7:26 PM | 15 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 401 | 31.45% |
| DAN240621C00016000 | 3/26/2024 2:02 PM | 16 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 65 | 59.67% |
| DAN240621C00017000 | 4/1/2024 7:17 PM | 17 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 88 | 73.44% |
| DAN240621C00018000 | 4/22/2024 6:26 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 19 | 57.81% |
| DAN240621C00019000 | 1/8/2024 4:42 PM | 19 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 500 | 500 | 70.31% |
| DAN240621C00020000 | 12/28/2023 3:56 PM | 20 | 0.22 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 3 | 70.70% |
| DAN240621C00021000 | 12/22/2023 7:10 PM | 21 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 5 | 140.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAN240621P00007000 | 1/18/2024 3:35 PM | 7 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 1 | 200.39% |
| DAN240621P00010000 | 4/15/2024 7:43 PM | 10 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 116.02% |
| DAN240621P00011000 | 4/24/2024 6:07 PM | 11 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 59 | 131 | 92.38% |
| DAN240621P00012000 | 5/17/2024 4:28 PM | 12 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 4 | 450 | 59.18% |
| DAN240621P00013000 | 5/15/2024 5:22 PM | 13 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 23 | 144 | 34.96% |
| DAN240621P00014000 | 5/16/2024 7:27 PM | 14 | 0.43 | 0.40 | 0.45 | 0.00 | 0.00% | 142 | 95 | 27.25% |
| DAN240621P00015000 | 12/27/2023 4:25 PM | 15 | 1.52 | 1.85 | 2.10 | 0.00 | 0.00% | 5 | 20 | 81.64% |
| DAN240621P00016000 | 12/14/2023 5:45 PM | 16 | 2.15 | 2.20 | 3.50 | 0.00 | 0.00% | - | 20 | 92.58% |
Related Tickers
AXL American Axle & Manufacturing Holdings, Inc.
7.95
+0.63%
BWA BorgWarner Inc.
37.09
-1.44%
CVGI Commercial Vehicle Group, Inc.
5.28
-1.49%
SRI Stoneridge, Inc.
16.86
+3.25%
CPS Cooper-Standard Holdings Inc.
14.28
-1.86%
DORM Dorman Products, Inc.
91.33
-0.90%
ALV Autoliv, Inc.
125.18
-0.82%
LEA Lear Corporation
130.68
-0.39%
GTX Garrett Motion Inc.
9.47
0.00%
GNTX Gentex Corporation
34.65
+0.09%