Dover Corporation (DOV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOV220218C00130000 | 2021-12-29 3:23PM EST | 130.00 | 51.80 | 35.00 | 38.70 | 0.00 | - | 1 | 9 | 86.33% |
| DOV220218C00155000 | 2022-01-25 10:37AM EST | 155.00 | 15.59 | 12.90 | 14.20 | 0.00 | - | 29 | 0 | 42.13% |
| DOV220218C00160000 | 2022-01-26 2:45PM EST | 160.00 | 12.80 | 8.90 | 9.60 | 0.00 | - | 24 | 44 | 34.33% |
| DOV220218C00165000 | 2022-01-28 12:34PM EST | 165.00 | 4.02 | 5.50 | 6.30 | -7.48 | -65.04% | 9 | 65 | 32.87% |
| DOV220218C00170000 | 2022-01-28 1:31PM EST | 170.00 | 2.25 | 2.80 | 3.50 | -3.95 | -63.71% | 4 | 54 | 30.03% |
| DOV220218C00175000 | 2022-01-28 1:23PM EST | 175.00 | 1.05 | 1.30 | 1.80 | -3.71 | -77.94% | 1 | 25 | 29.10% |
| DOV220218C00180000 | 2022-01-28 2:19PM EST | 180.00 | 0.50 | 0.55 | 1.30 | -0.20 | -28.57% | 1 | 145 | 33.30% |
| DOV220218C00185000 | 2022-01-26 2:18PM EST | 185.00 | 1.60 | 0.15 | 1.20 | 0.00 | - | 8 | 83 | 39.60% |
| DOV220218C00190000 | 2022-01-27 1:51PM EST | 190.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 89 | 65 | 44.51% |
| DOV220218C00195000 | 2022-01-27 9:44AM EST | 195.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 2 | 330 | 60.35% |
| DOV220218C00200000 | 2022-01-13 11:17AM EST | 200.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 128 | 51.90% |
| DOV220218C00210000 | 2022-01-07 12:05PM EST | 210.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 51.86% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOV220218P00115000 | 2021-12-21 10:00AM EST | 115.00 | 0.19 | 0.00 | 2.00 | 0.00 | - | - | 20 | 103.61% |
| DOV220218P00140000 | 2022-01-27 12:17PM EST | 140.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 3 | 193 | 57.50% |
| DOV220218P00145000 | 2022-01-27 2:10PM EST | 145.00 | 0.82 | 0.45 | 1.90 | 0.00 | - | 13 | 78 | 51.12% |
| DOV220218P00150000 | 2022-01-27 2:35PM EST | 150.00 | 1.30 | 0.75 | 2.10 | 0.00 | - | 4 | 41 | 51.79% |
| DOV220218P00155000 | 2022-01-27 12:59PM EST | 155.00 | 1.65 | 1.20 | 1.70 | 0.00 | - | 3 | 10 | 38.00% |
| DOV220218P00160000 | 2022-01-28 3:56PM EST | 160.00 | 2.64 | 2.20 | 2.50 | -0.06 | -2.22% | 306 | 63 | 33.81% |
| DOV220218P00165000 | 2022-01-28 3:56PM EST | 165.00 | 4.14 | 2.90 | 4.20 | -1.06 | -20.38% | 307 | 304 | 32.43% |
| DOV220218P00170000 | 2022-01-26 1:02PM EST | 170.00 | 4.40 | 5.90 | 6.60 | 0.00 | - | 2 | 256 | 30.86% |
| DOV220218P00175000 | 2022-01-26 3:34PM EST | 175.00 | 11.75 | 9.30 | 10.20 | +3.05 | +35.06% | 2 | 29 | 32.32% |
| DOV220218P00180000 | 2022-01-26 12:32PM EST | 180.00 | 9.10 | 13.20 | 14.60 | 0.00 | - | 1 | 68 | 36.28% |
| DOV220218P00185000 | 2022-01-21 9:30AM EST | 185.00 | 12.35 | 17.80 | 20.70 | 0.00 | - | 2 | 6 | 53.54% |
