NYSE - Delayed Quote • USD
Dycom Industries, Inc. (DY)
At close: May 22 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240621C00070000 | 10/30/2023 2:54 PM | 70 | 21.00 | 34.40 | 36.50 | 0.00 | 0.00% | - | 10 | 0.00% |
| DY240621C00085000 | 11/21/2023 4:06 PM | 85 | 23.90 | 31.70 | 32.80 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| DY240621C00090000 | 2/14/2024 8:10 PM | 90 | 28.76 | 52.50 | 57.40 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| DY240621C00095000 | 12/12/2023 2:57 PM | 95 | 21.55 | 24.60 | 25.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| DY240621C00100000 | 1/26/2024 3:40 PM | 100 | 22.05 | 23.40 | 26.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DY240621C00105000 | 1/10/2024 6:34 PM | 105 | 18.70 | 18.90 | 20.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| DY240621C00110000 | 3/15/2024 7:41 PM | 110 | 35.50 | 28.40 | 31.50 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| DY240621C00115000 | 2/2/2024 5:44 PM | 115 | 13.80 | 17.50 | 20.10 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| DY240621C00120000 | 5/10/2024 2:14 PM | 120 | 33.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DY240621C00125000 | 5/9/2024 4:03 PM | 125 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DY240621C00130000 | 5/21/2024 7:18 PM | 130 | 25.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DY240621C00135000 | 5/22/2024 1:56 PM | 135 | 30.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DY240621C00140000 | 5/15/2024 7:59 PM | 140 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.00% |
| DY240621C00145000 | 5/22/2024 3:08 PM | 145 | 21.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| DY240621C00150000 | 5/22/2024 7:49 PM | 150 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| DY240621C00155000 | 5/22/2024 7:37 PM | 155 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| DY240621C00160000 | 5/22/2024 6:25 PM | 160 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| DY240621C00165000 | 5/22/2024 7:50 PM | 165 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| DY240621C00170000 | 5/22/2024 7:25 PM | 170 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 1.56% |
| DY240621C00175000 | 5/22/2024 6:41 PM | 175 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 3.13% |
| DY240621C00180000 | 5/22/2024 3:31 PM | 180 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| DY240621C00200000 | 4/1/2024 1:32 PM | 200 | 0.34 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 43.29% |
| DY240621C00210000 | 5/21/2024 7:57 PM | 210 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240621P00045000 | 5/8/2024 3:07 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DY240621P00050000 | 11/14/2023 7:43 PM | 50 | 1.25 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 252.54% |
| DY240621P00055000 | 5/8/2024 3:08 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DY240621P00060000 | 5/16/2024 6:23 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 0 | 50.00% |
| DY240621P00065000 | 5/17/2024 2:17 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| DY240621P00070000 | 5/21/2024 4:52 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| DY240621P00075000 | 5/21/2024 7:11 PM | 75 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 50.00% |
| DY240621P00080000 | 5/21/2024 7:29 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| DY240621P00090000 | 5/21/2024 3:29 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DY240621P00095000 | 5/21/2024 3:27 PM | 95 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| DY240621P00100000 | 5/21/2024 7:52 PM | 100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| DY240621P00105000 | 5/21/2024 3:02 PM | 105 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| DY240621P00110000 | 5/22/2024 2:10 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 25.00% |
| DY240621P00115000 | 5/20/2024 5:38 PM | 115 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 351 | 0 | 25.00% |
| DY240621P00120000 | 5/22/2024 3:16 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| DY240621P00125000 | 5/22/2024 5:56 PM | 125 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| DY240621P00130000 | 5/22/2024 1:53 PM | 130 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| DY240621P00135000 | 5/22/2024 5:26 PM | 135 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| DY240621P00140000 | 5/22/2024 7:59 PM | 140 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 12.50% |
| DY240621P00145000 | 5/22/2024 2:07 PM | 145 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| DY240621P00150000 | 5/22/2024 3:52 PM | 150 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 6.25% |
| DY240621P00160000 | 5/22/2024 2:06 PM | 160 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 3.13% |
| DY240621P00165000 | 5/22/2024 5:31 PM | 165 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 1.56% |
Related Tickers
MTZ MasTec, Inc.
109.44
+0.53%
PRIM Primoris Services Corporation
52.68
+0.53%
GVA Granite Construction Incorporated
62.21
-1.22%
EME EMCOR Group, Inc.
388.50
+0.07%
MYRG MYR Group Inc.
157.62
-0.14%
STRL Sterling Infrastructure, Inc.
126.61
-3.03%
STN Stantec Inc.
80.87
+0.60%
GLDD Great Lakes Dredge & Dock Corporation
9.21
-3.05%
FIX Comfort Systems USA, Inc.
328.81
+0.44%
PWR Quanta Services, Inc.
271.10
-0.35%