Dycom Industries, Inc. (DY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240621C00070000 | 2023-10-30 10:54AM EDT | 70.00 | 21.00 | 34.40 | 36.50 | 0.00 | - | - | 10 | 0.00% |
| DY240621C00085000 | 2023-11-21 12:06PM EDT | 85.00 | 23.90 | 31.70 | 32.80 | 0.00 | - | 10 | 11 | 0.00% |
| DY240621C00090000 | 2024-02-14 4:10PM EDT | 90.00 | 28.76 | 52.50 | 57.40 | 0.00 | - | 4 | 1 | 0.00% |
| DY240621C00095000 | 2023-12-12 10:57AM EDT | 95.00 | 21.55 | 24.60 | 25.30 | 0.00 | - | 1 | 2 | 0.00% |
| DY240621C00100000 | 2024-01-26 11:40AM EDT | 100.00 | 22.05 | 23.40 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| DY240621C00105000 | 2024-01-10 2:34PM EDT | 105.00 | 18.70 | 18.90 | 20.80 | 0.00 | - | - | 1 | 0.00% |
| DY240621C00110000 | 2024-03-15 3:41PM EDT | 110.00 | 35.50 | 28.40 | 31.50 | 0.00 | - | 2 | 12 | 0.00% |
| DY240621C00115000 | 2024-02-02 1:44PM EDT | 115.00 | 13.80 | 17.50 | 20.10 | 0.00 | - | 2 | 15 | 0.00% |
| DY240621C00120000 | 2024-05-10 10:14AM EDT | 120.00 | 33.65 | 31.00 | 35.30 | 0.00 | - | 2 | 17 | 61.38% |
| DY240621C00125000 | 2024-05-09 12:03PM EDT | 125.00 | 27.00 | 26.30 | 31.00 | 0.00 | - | 1 | 36 | 59.33% |
| DY240621C00130000 | 2024-04-16 2:53PM EDT | 130.00 | 13.13 | 19.40 | 23.50 | 0.00 | - | 1 | 35 | 49.05% |
| DY240621C00135000 | 2024-05-14 10:36AM EDT | 135.00 | 18.87 | 18.70 | 20.70 | 0.00 | - | 1 | 22 | 51.03% |
| DY240621C00140000 | 2024-05-15 3:59PM EDT | 140.00 | 14.80 | 14.00 | 17.00 | 0.00 | - | 57 | 56 | 57.08% |
| DY240621C00145000 | 2024-05-15 3:25PM EDT | 145.00 | 11.40 | 11.60 | 13.40 | 0.00 | - | 37 | 95 | 54.02% |
| DY240621C00150000 | 2024-05-17 10:43AM EDT | 150.00 | 7.80 | 8.90 | 10.30 | 0.00 | - | 2 | 57 | 51.87% |
| DY240621C00155000 | 2024-05-20 2:17PM EDT | 155.00 | 6.80 | 6.30 | 7.10 | +1.70 | +33.33% | 5 | 64 | 46.90% |
| DY240621C00160000 | 2024-05-20 12:44PM EDT | 160.00 | 5.24 | 4.30 | 6.90 | +1.49 | +39.73% | 10 | 37 | 56.49% |
| DY240621C00165000 | 2024-05-15 10:44AM EDT | 165.00 | 3.50 | 3.00 | 3.70 | 0.00 | - | 1 | 104 | 46.44% |
| DY240621C00170000 | 2024-05-16 10:15AM EDT | 170.00 | 1.90 | 2.00 | 4.30 | 0.00 | - | 20 | 21 | 50.39% |
| DY240621C00175000 | 2024-05-09 11:07AM EDT | 175.00 | 1.50 | 1.30 | 1.95 | 0.00 | - | 100 | 101 | 47.85% |
| DY240621C00180000 | 2024-05-10 11:05AM EDT | 180.00 | 1.17 | 0.85 | 1.40 | 0.00 | - | 2 | 3 | 48.51% |
| DY240621C00200000 | 2024-04-01 9:32AM EDT | 200.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | - | 1 | 51.95% |
| DY240621C00210000 | 2024-05-20 1:06PM EDT | 210.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 27 | 353 | 47.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240621P00045000 | 2024-05-08 11:07AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 145.31% |
| DY240621P00050000 | 2023-11-14 3:43PM EDT | 50.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | - | 1 | 231.06% |
| DY240621P00055000 | 2024-05-08 11:08AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 109 | 122.66% |
| DY240621P00060000 | 2024-05-16 2:23PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 217 | 618 | 112.50% |
| DY240621P00065000 | 2024-05-17 10:17AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 110.94% |
| DY240621P00070000 | 2024-05-17 10:17AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 101.95% |
| DY240621P00075000 | 2024-03-07 2:58PM EDT | 75.00 | 1.75 | 0.10 | 1.65 | 0.00 | - | 10 | 17 | 142.97% |
| DY240621P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 3 | 8 | 125.83% |
| DY240621P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 0.67 | 0.05 | 1.40 | 0.00 | - | 30 | 30 | 106.30% |
| DY240621P00095000 | 2024-03-11 10:23AM EDT | 95.00 | 0.92 | 0.25 | 1.95 | 0.00 | - | 10 | 34 | 106.01% |
| DY240621P00100000 | 2024-02-29 10:40AM EDT | 100.00 | 2.00 | 0.30 | 2.00 | 0.00 | - | 2 | 28 | 97.36% |
| DY240621P00105000 | 2024-05-02 11:44AM EDT | 105.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 69.63% |
| DY240621P00110000 | 2024-05-20 3:43PM EDT | 110.00 | 0.33 | 0.15 | 1.15 | -0.80 | -70.80% | 11 | 15 | 69.34% |
| DY240621P00115000 | 2024-05-20 1:38PM EDT | 115.00 | 0.50 | 0.25 | 0.70 | -0.16 | -24.24% | 351 | 22 | 57.52% |
| DY240621P00120000 | 2024-05-20 3:43PM EDT | 120.00 | 0.73 | 0.40 | 0.85 | -0.28 | -27.72% | 5 | 35 | 53.32% |
| DY240621P00125000 | 2024-05-20 2:23PM EDT | 125.00 | 1.16 | 0.65 | 1.20 | -0.06 | -4.92% | 16 | 22 | 50.61% |
| DY240621P00130000 | 2024-05-14 3:14PM EDT | 130.00 | 2.03 | 1.10 | 1.70 | 0.00 | - | 5 | 28 | 51.58% |
| DY240621P00135000 | 2024-05-20 10:58AM EDT | 135.00 | 2.19 | 1.85 | 2.45 | -0.46 | -17.36% | 1 | 17 | 49.32% |
| DY240621P00140000 | 2024-05-20 1:38PM EDT | 140.00 | 3.60 | 2.85 | 3.40 | -0.90 | -20.00% | 351 | 29 | 46.58% |
| DY240621P00145000 | 2024-05-15 1:59PM EDT | 145.00 | 5.90 | 4.20 | 5.50 | 0.00 | - | 2 | 16 | 48.87% |
| DY240621P00150000 | 2024-05-16 11:28AM EDT | 150.00 | 9.12 | 6.30 | 7.30 | 0.00 | - | 4 | 20 | 46.46% |
| DY240621P00160000 | 2024-05-17 3:53PM EDT | 160.00 | 14.07 | 11.90 | 13.00 | 0.00 | - | 140 | 140 | 45.79% |
| DY240621P00165000 | 2024-05-20 3:12PM EDT | 165.00 | 15.91 | 14.70 | 16.90 | -2.07 | -11.51% | 40 | 10 | 47.97% |
© 2024 Yahoo. All rights reserved.