Dycom Industries, Inc. (DY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY241220C00100000 | 2024-05-28 11:07AM EDT | 100.00 | 81.55 | 82.30 | 85.70 | 0.00 | - | 1 | 1 | 71.41% |
| DY241220C00110000 | 2024-05-22 9:30AM EDT | 110.00 | 63.26 | 73.00 | 76.60 | 0.00 | - | 1 | 1 | 65.55% |
| DY241220C00120000 | 2024-05-31 11:24AM EDT | 120.00 | 62.40 | 64.00 | 67.90 | 0.00 | - | 2 | 6 | 60.88% |
| DY241220C00145000 | 2024-05-28 10:02AM EDT | 145.00 | 43.65 | 44.00 | 46.00 | 0.00 | - | 1 | 1 | 50.69% |
| DY241220C00150000 | 2024-05-14 12:51PM EDT | 150.00 | 19.40 | 39.90 | 42.40 | 0.00 | - | 4 | 6 | 51.97% |
| DY241220C00155000 | 2024-05-22 12:28PM EDT | 155.00 | 26.80 | 36.30 | 39.10 | 0.00 | - | - | 2 | 51.19% |
| DY241220C00160000 | 2024-05-22 12:10PM EDT | 160.00 | 24.75 | 33.40 | 35.00 | 0.00 | - | - | 8 | 48.42% |
| DY241220C00175000 | 2024-05-22 3:06PM EDT | 175.00 | 15.60 | 23.80 | 25.80 | 0.00 | - | - | 1 | 45.24% |
| DY241220C00185000 | 2024-05-30 1:43PM EDT | 185.00 | 22.73 | 19.00 | 21.00 | 0.00 | - | 1 | 1 | 44.27% |
| DY241220C00190000 | 2024-05-24 12:48PM EDT | 190.00 | 17.60 | 16.00 | 19.10 | 0.00 | - | 1 | 1 | 44.29% |
| DY241220C00195000 | 2024-05-30 11:20AM EDT | 195.00 | 17.06 | 14.90 | 16.40 | 0.00 | - | 1 | 1 | 42.50% |
| DY241220C00220000 | 2024-05-28 9:52AM EDT | 220.00 | 7.10 | 7.10 | 8.80 | 0.00 | - | 1 | 1 | 40.62% |
| DY241220C00230000 | 2024-05-31 12:09PM EDT | 230.00 | 6.00 | 5.10 | 6.70 | 0.00 | - | 122 | 507 | 39.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY241220P00075000 | 2024-05-20 9:38AM EDT | 75.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | - | 1 | 70.48% |
| DY241220P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 66.09% |
| DY241220P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 65.61% |
| DY241220P00110000 | 2024-05-03 1:26PM EDT | 110.00 | 4.34 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 56.03% |
| DY241220P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 50.12% |
| DY241220P00140000 | 2024-05-23 12:58PM EDT | 140.00 | 5.00 | 2.80 | 4.90 | 0.00 | - | - | 2 | 38.77% |
| DY241220P00150000 | 2024-05-28 11:29AM EDT | 150.00 | 6.70 | 6.20 | 7.10 | 0.00 | - | 10 | 10 | 37.33% |
| DY241220P00170000 | 2024-05-30 12:30PM EDT | 170.00 | 11.37 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 34.63% |
© 2024 Yahoo. All rights reserved.