Dycom Industries, Inc. (DY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 28.10 | 33.00 | 0.00 | - | 2 | 17 | 62.92% |
| DY240621C00125000 | 2024-05-09 12:03PM EDT | 125.00 | 27.00 | 23.50 | 26.80 | 0.00 | - | 1 | 36 | 65.80% |
| DY240621C00130000 | 2024-04-16 2:53PM EDT | 130.00 | 13.13 | 19.40 | 23.50 | 0.00 | - | 1 | 35 | 53.30% |
| DY240621C00135000 | 2024-05-14 10:36AM EDT | 135.00 | 18.87 | 16.90 | 19.60 | 0.00 | - | 1 | 22 | 56.40% |
| DY240621C00140000 | 2024-05-15 3:59PM EDT | 140.00 | 14.80 | 13.30 | 15.70 | 0.00 | - | 57 | 56 | 53.16% |
| DY240621C00145000 | 2024-05-15 3:25PM EDT | 145.00 | 11.40 | 10.20 | 11.70 | 0.00 | - | 37 | 95 | 53.48% |
| DY240621C00150000 | 2024-05-17 10:43AM EDT | 150.00 | 7.80 | 7.70 | 8.80 | -0.90 | -10.34% | 2 | 56 | 50.96% |
| DY240621C00155000 | 2024-05-16 2:08PM EDT | 155.00 | 5.10 | 5.40 | 8.00 | 0.00 | - | 3 | 64 | 50.62% |
| DY240621C00160000 | 2024-05-07 3:56PM EDT | 160.00 | 3.75 | 3.70 | 4.50 | 0.00 | - | 7 | 37 | 47.36% |
| DY240621C00165000 | 2024-05-15 10:44AM EDT | 165.00 | 3.50 | 2.55 | 4.20 | 0.00 | - | 1 | 104 | 53.52% |
| DY240621C00170000 | 2024-05-16 10:15AM EDT | 170.00 | 1.90 | 1.65 | 2.30 | 0.00 | - | 20 | 21 | 47.36% |
| DY240621C00175000 | 2024-05-09 11:07AM EDT | 175.00 | 1.50 | 1.05 | 1.80 | 0.00 | - | 100 | 101 | 49.17% |
| DY240621C00180000 | 2024-05-10 11:05AM EDT | 180.00 | 1.17 | 0.65 | 1.05 | 0.00 | - | 2 | 3 | 46.85% |
| DY240621C00200000 | 2024-04-01 9:32AM EDT | 200.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | - | 1 | 52.98% |
| DY240621C00210000 | 2024-05-17 10:19AM EDT | 210.00 | 0.06 | 0.05 | 0.25 | -0.04 | -40.00% | 26 | 327 | 51.37% |
PutsforJune 21, 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 | 137.50% |
| DY240621P00050000 | 2023-11-14 3:43PM EDT | 50.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | - | 1 | 217.97% |
| DY240621P00055000 | 2024-05-08 11:08AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 109 | 114.84% |
| DY240621P00060000 | 2024-05-16 2:23PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 217 | 618 | 113.28% |
| DY240621P00065000 | 2024-05-17 10:17AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -1.50 | -96.77% | 30 | 10 | 103.91% |
| DY240621P00070000 | 2024-05-17 10:17AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 11 | 10 | 95.31% |
| DY240621P00075000 | 2024-03-07 2:58PM EDT | 75.00 | 1.75 | 0.10 | 1.65 | 0.00 | - | 10 | 17 | 133.59% |
| DY240621P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 3 | 8 | 129.30% |
| DY240621P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 0.67 | 0.05 | 1.40 | 0.00 | - | 30 | 30 | 98.49% |
| DY240621P00095000 | 2024-03-11 10:23AM EDT | 95.00 | 0.92 | 0.25 | 1.95 | 0.00 | - | 10 | 34 | 97.95% |
| DY240621P00100000 | 2024-02-29 10:40AM EDT | 100.00 | 2.00 | 0.30 | 2.00 | 0.00 | - | 2 | 28 | 89.65% |
| DY240621P00105000 | 2024-05-02 11:44AM EDT | 105.00 | 0.80 | 0.15 | 0.85 | 0.00 | - | 2 | 11 | 67.09% |
| DY240621P00110000 | 2024-05-02 9:52AM EDT | 110.00 | 1.13 | 0.20 | 0.75 | 0.00 | - | 13 | 15 | 58.94% |
| DY240621P00115000 | 2024-05-13 10:39AM EDT | 115.00 | 0.66 | 0.45 | 0.80 | 0.00 | - | 1 | 22 | 54.83% |
| DY240621P00120000 | 2024-05-14 3:14PM EDT | 120.00 | 1.01 | 0.55 | 1.15 | 0.00 | - | 5 | 35 | 51.15% |
| DY240621P00125000 | 2024-05-13 10:39AM EDT | 125.00 | 1.22 | 1.05 | 1.55 | 0.00 | - | 1 | 22 | 51.90% |
| DY240621P00130000 | 2024-05-14 3:14PM EDT | 130.00 | 2.03 | 1.65 | 2.20 | 0.00 | - | 5 | 28 | 49.37% |
| DY240621P00135000 | 2024-05-15 10:44AM EDT | 135.00 | 2.65 | 2.55 | 3.20 | 0.00 | - | 2 | 17 | 47.67% |
| DY240621P00140000 | 2024-05-17 12:28PM EDT | 140.00 | 4.50 | 3.80 | 4.50 | +0.23 | +5.39% | 2 | 28 | 45.74% |
| DY240621P00145000 | 2024-05-15 1:59PM EDT | 145.00 | 5.90 | 5.50 | 6.30 | 0.00 | - | 2 | 16 | 44.40% |
| DY240621P00150000 | 2024-05-16 11:28AM EDT | 150.00 | 9.12 | 7.90 | 8.80 | 0.00 | - | 4 | 20 | 44.34% |
© 2024 Yahoo. All rights reserved.