Dycom Industries, Inc. (DY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240920C00100000 | 2024-05-28 11:07AM EDT | 100.00 | 80.05 | 68.90 | 72.90 | 0.00 | - | 1 | 1 | 79.88% |
| DY240920C00105000 | 2024-02-23 4:45PM EDT | 105.00 | 24.80 | 42.00 | 44.90 | 0.00 | - | 1 | 1 | 0.00% |
| DY240920C00110000 | 2024-02-28 10:36AM EDT | 110.00 | 21.92 | 38.70 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| DY240920C00115000 | 2024-04-24 10:44AM EDT | 115.00 | 30.15 | 65.00 | 69.90 | 0.00 | - | 4 | 3 | 126.38% |
| DY240920C00120000 | 2024-03-15 3:57PM EDT | 120.00 | 31.49 | 25.00 | 27.20 | 0.00 | - | 6 | 5 | 0.00% |
| DY240920C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 47.30 | 43.20 | 46.20 | 0.00 | - | 2 | 22 | 53.76% |
| DY240920C00130000 | 2024-05-03 12:31PM EDT | 130.00 | 25.40 | 51.80 | 55.40 | 0.00 | - | 1 | 102 | 105.94% |
| DY240920C00135000 | 2024-05-20 9:50AM EDT | 135.00 | 25.50 | 37.10 | 39.30 | 0.00 | - | 1 | 24 | 54.04% |
| DY240920C00140000 | 2024-06-18 2:38PM EDT | 140.00 | 34.20 | 31.60 | 35.70 | 0.00 | - | 6 | 31 | 50.31% |
| DY240920C00145000 | 2024-05-23 1:13PM EDT | 145.00 | 35.90 | 26.10 | 29.00 | 0.00 | - | 1 | 24 | 45.91% |
| DY240920C00150000 | 2024-05-28 10:10AM EDT | 150.00 | 34.06 | 24.20 | 27.40 | 0.00 | - | 2 | 11 | 52.66% |
| DY240920C00155000 | 2024-05-22 10:27AM EDT | 155.00 | 19.00 | 20.50 | 22.10 | 0.00 | - | 25 | 27 | 44.91% |
| DY240920C00160000 | 2024-06-21 12:41PM EDT | 160.00 | 16.67 | 17.50 | 20.30 | 0.00 | - | 3 | 8 | 48.50% |
| DY240920C00165000 | 2024-06-20 12:52PM EDT | 165.00 | 15.90 | 14.40 | 16.50 | 0.00 | - | 1 | 16 | 44.72% |
| DY240920C00170000 | 2024-06-24 3:21PM EDT | 170.00 | 12.60 | 12.50 | 13.70 | 0.00 | - | 1 | 13 | 43.36% |
| DY240920C00175000 | 2024-06-25 1:29PM EDT | 175.00 | 11.10 | 10.00 | 11.30 | +0.70 | +6.73% | 1 | 9 | 42.41% |
| DY240920C00180000 | 2024-06-20 3:10PM EDT | 180.00 | 8.60 | 7.40 | 9.40 | 0.00 | - | 1 | 21 | 42.18% |
| DY240920C00185000 | 2024-06-20 2:53PM EDT | 185.00 | 7.00 | 5.80 | 8.50 | 0.00 | - | 1 | 23 | 44.35% |
| DY240920C00190000 | 2024-06-25 12:15PM EDT | 190.00 | 4.99 | 3.70 | 6.60 | -1.47 | -22.76% | 4 | 17 | 42.62% |
| DY240920C00195000 | 2024-06-25 11:44AM EDT | 195.00 | 4.20 | 2.90 | 5.30 | -5.34 | -55.97% | 2 | 11 | 42.10% |
| DY240920C00200000 | 2024-06-25 12:16PM EDT | 200.00 | 3.30 | 1.90 | 4.30 | -0.95 | -22.35% | 4 | 7 | 41.97% |
| DY240920C00210000 | 2024-06-04 12:42PM EDT | 210.00 | 3.80 | 1.15 | 4.50 | 0.00 | - | 1 | 2 | 49.40% |
| DY240920C00220000 | 2024-06-05 10:26AM EDT | 220.00 | 2.80 | 0.65 | 3.50 | 0.00 | - | 10 | 7 | 50.90% |
| DY240920C00230000 | 2024-06-13 10:07AM EDT | 230.00 | 1.30 | 0.35 | 2.35 | 0.00 | - | 1 | 1 | 50.07% |
| DY240920C00260000 | 2024-06-10 11:01AM EDT | 260.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | - | 10 | 53.61% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240920P00060000 | 2024-05-13 10:06AM EDT | 60.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 4 | 2 | 117.04% |
| DY240920P00065000 | 2024-05-13 10:06AM EDT | 65.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 6 | 6 | 117.73% |
| DY240920P00070000 | 2024-02-06 10:30AM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DY240920P00075000 | 2024-02-28 10:42AM EDT | 75.00 | 1.16 | 0.20 | 2.00 | 0.00 | - | 1 | 10 | 100.42% |
| DY240920P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| DY240920P00090000 | 2024-06-24 12:36PM EDT | 90.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 11 | 31 | 71.41% |
| DY240920P00110000 | 2024-04-23 2:55PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| DY240920P00120000 | 2024-03-14 3:07PM EDT | 120.00 | 6.50 | 5.60 | 6.20 | 0.00 | - | 1 | 125 | 80.61% |
| DY240920P00125000 | 2024-05-21 3:26PM EDT | 125.00 | 3.25 | 0.75 | 3.30 | 0.00 | - | 1 | 91 | 51.26% |
| DY240920P00130000 | 2024-05-22 9:54AM EDT | 130.00 | 0.85 | 1.00 | 3.80 | 0.00 | - | 5 | 80 | 56.84% |
| DY240920P00140000 | 2024-06-17 2:55PM EDT | 140.00 | 3.18 | 0.65 | 4.60 | 0.00 | - | 11 | 15 | 49.28% |
| DY240920P00145000 | 2024-06-17 2:55PM EDT | 145.00 | 3.95 | 2.25 | 4.10 | 0.00 | - | 3 | 16 | 41.33% |
| DY240920P00150000 | 2024-06-07 11:10AM EDT | 150.00 | 3.42 | 3.20 | 5.20 | 0.00 | - | 2 | 12 | 40.06% |
| DY240920P00155000 | 2024-05-22 3:41PM EDT | 155.00 | 7.20 | 7.10 | 7.70 | 0.00 | - | 1 | 1 | 42.91% |
| DY240920P00160000 | 2024-05-24 11:51AM EDT | 160.00 | 5.70 | 7.50 | 9.50 | 0.00 | - | 5 | 12 | 42.10% |
| DY240920P00165000 | 2024-06-17 11:20AM EDT | 165.00 | 10.10 | 8.40 | 11.50 | 0.00 | - | - | 4 | 41.06% |
| DY240920P00170000 | 2024-06-25 12:28PM EDT | 170.00 | 13.50 | 10.50 | 14.00 | +0.20 | +1.50% | 1 | 4 | 40.69% |
| DY240920P00175000 | 2024-06-17 11:14AM EDT | 175.00 | 15.20 | 13.50 | 16.40 | 0.00 | - | 1 | 1 | 39.13% |
| DY240920P00180000 | 2024-05-22 3:41PM EDT | 180.00 | 19.50 | 18.90 | 20.70 | 0.00 | - | - | 1 | 42.57% |
© 2024 Yahoo. All rights reserved.