Dover Corporation (DOV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOV221216C00085000 | 2022-07-08 3:58PM EDT | 85.00 | 38.51 | 47.40 | 51.10 | 0.00 | - | 1 | 1 | 173.33% |
| DOV221216C00090000 | 2022-09-13 3:07PM EDT | 90.00 | 38.40 | 25.80 | 30.30 | 0.00 | - | 1 | 1 | 68.68% |
| DOV221216C00100000 | 2022-07-21 9:41AM EDT | 100.00 | 28.30 | 36.90 | 40.70 | 0.00 | - | 5 | 0 | 153.48% |
| DOV221216C00115000 | 2022-09-28 2:05PM EDT | 115.00 | 9.90 | 7.60 | 8.50 | 0.00 | - | 63 | 94 | 36.26% |
| DOV221216C00120000 | 2022-09-26 11:32AM EDT | 120.00 | 7.20 | 5.20 | 5.70 | 0.00 | - | 2 | 59 | 33.63% |
| DOV221216C00125000 | 2022-09-21 11:13AM EDT | 125.00 | 7.30 | 3.10 | 4.20 | 0.00 | - | 9 | 36 | 34.78% |
| DOV221216C00130000 | 2022-09-22 10:32AM EDT | 130.00 | 3.30 | 1.80 | 2.60 | 0.00 | - | 333 | 474 | 33.12% |
| DOV221216C00135000 | 2022-09-30 12:41PM EDT | 135.00 | 1.58 | 1.20 | 1.50 | -0.12 | -7.06% | 1 | 128 | 31.71% |
| DOV221216C00140000 | 2022-09-28 3:56PM EDT | 140.00 | 1.10 | 0.65 | 0.95 | 0.00 | - | 2 | 292 | 31.93% |
| DOV221216C00145000 | 2022-09-19 1:40PM EDT | 145.00 | 0.75 | 0.35 | 0.75 | 0.00 | - | 1 | 117 | 34.02% |
| DOV221216C00150000 | 2022-09-27 10:17AM EDT | 150.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 134 | 57.14% |
| DOV221216C00155000 | 2022-09-21 2:45PM EDT | 155.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 6 | 70 | 41.41% |
| DOV221216C00160000 | 2022-08-17 3:53PM EDT | 160.00 | 1.92 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 44.78% |
| DOV221216C00165000 | 2022-09-01 10:24AM EDT | 165.00 | 0.80 | 0.10 | 4.80 | 0.00 | - | 1 | 22 | 64.73% |
| DOV221216C00170000 | 2022-04-29 12:59PM EDT | 170.00 | 2.20 | 0.55 | 2.15 | 0.00 | - | 15 | 15 | 58.33% |
| DOV221216C00175000 | 2022-08-24 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 8 | 19 | 44.34% |
| DOV221216C00180000 | 2022-04-22 1:41PM EDT | 180.00 | 1.82 | 0.15 | 1.10 | 0.00 | - | 2 | 4 | 54.83% |
| DOV221216C00185000 | 2022-07-11 9:46AM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.78% |
| DOV221216C00195000 | 2022-05-12 3:00PM EDT | 195.00 | 0.40 | 0.20 | 4.80 | 0.00 | - | 16 | 16 | 84.58% |
| DOV221216C00210000 | 2022-04-19 11:35AM EDT | 210.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | - | 10 | 91.77% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOV221216P00075000 | 2022-08-01 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| DOV221216P00080000 | 2022-09-28 12:37PM EDT | 80.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 1 | 2 | 54.54% |
| DOV221216P00085000 | 2022-08-15 9:59AM EDT | 85.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 1 | 31 | 52.00% |
| DOV221216P00090000 | 2022-04-21 2:34PM EDT | 90.00 | 1.25 | 1.65 | 2.75 | 0.00 | - | - | 1 | 56.37% |
| DOV221216P00095000 | 2022-09-15 3:14PM EDT | 95.00 | 1.00 | 1.05 | 2.40 | 0.00 | - | 1 | 5 | 49.56% |
| DOV221216P00100000 | 2022-08-30 10:35AM EDT | 100.00 | 1.50 | 1.75 | 2.55 | 0.00 | - | 1 | 31 | 42.22% |
| DOV221216P00105000 | 2022-09-02 9:47AM EDT | 105.00 | 1.15 | 2.60 | 3.50 | 0.00 | - | 21 | 140 | 39.45% |
| DOV221216P00110000 | 2022-09-22 3:28PM EDT | 110.00 | 3.20 | 3.70 | 4.90 | 0.00 | - | 2 | 111 | 37.39% |
| DOV221216P00115000 | 2022-09-28 1:46PM EDT | 115.00 | 4.80 | 5.70 | 6.60 | 0.00 | - | 7 | 33 | 34.75% |
| DOV221216P00120000 | 2022-09-28 10:37AM EDT | 120.00 | 7.80 | 8.20 | 8.80 | 0.00 | - | 6 | 379 | 32.13% |
| DOV221216P00125000 | 2022-09-15 9:42AM EDT | 125.00 | 6.00 | 11.00 | 12.00 | 0.00 | - | 1 | 24 | 31.68% |
| DOV221216P00130000 | 2022-09-15 2:05PM EDT | 130.00 | 10.00 | 13.80 | 17.00 | 0.00 | - | 12 | 102 | 38.57% |
| DOV221216P00135000 | 2022-08-24 10:34AM EDT | 135.00 | 8.80 | 15.30 | 17.30 | 0.00 | - | 10 | 188 | 0.00% |
| DOV221216P00140000 | 2022-08-18 3:15PM EDT | 140.00 | 8.00 | 18.20 | 21.00 | 0.00 | - | 49 | 146 | 0.00% |
| DOV221216P00145000 | 2022-09-16 9:45AM EDT | 145.00 | 24.47 | 26.60 | 29.80 | 0.00 | - | 82 | 120 | 40.10% |
| DOV221216P00150000 | 2022-09-22 10:33AM EDT | 150.00 | 29.27 | 31.10 | 35.70 | 0.00 | - | 1 | 10 | 51.48% |
| DOV221216P00175000 | 2022-05-17 1:59PM EDT | 175.00 | 39.97 | 53.20 | 57.50 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
