NYSE - Delayed Quote USD
154.51
+2.19
+(1.44%)
At close: April 17 at 4:00:02 PM EDT
154.00
-0.51
(-0.33%)
After hours: April 17 at 5:29:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY250516C00105000 | 4/10/2025 10:19 AM | 105 | 46.00 | 49.10 | 52.10 | 0.00 | 0.00% | - | 1 | 94.17% |
| DY250516C00135000 | 4/14/2025 2:50 PM | 135 | 22.13 | 21.80 | 23.70 | 0.00 | 0.00% | - | 1 | 62.51% |
| DY250516C00140000 | 4/4/2025 1:31 PM | 140 | 10.66 | 17.90 | 19.20 | 0.00 | 0.00% | 1 | 1 | 58.08% |
| DY250516C00145000 | 4/17/2025 1:33 PM | 145 | 15.40 | 13.40 | 15.40 | 1.70 | 12.41% | 3 | 5 | 52.58% |
| DY250516C00155000 | 4/17/2025 3:12 PM | 155 | 8.40 | 7.50 | 9.10 | -0.40 | -4.55% | 5 | 3 | 53.74% |
| DY250516C00160000 | 4/17/2025 3:20 PM | 160 | 6.00 | 5.50 | 8.30 | 0.40 | 7.14% | 7 | 2 | 53.16% |
| DY250516C00165000 | 4/17/2025 1:56 PM | 165 | 4.40 | 2.55 | 6.10 | -4.90 | -52.69% | 1 | 1 | 58.67% |
| DY250516C00170000 | 4/7/2025 2:18 PM | 170 | 2.80 | 1.00 | 3.30 | 0.00 | 0.00% | 2 | 2 | 49.43% |
| DY250516C00175000 | 3/24/2025 12:23 PM | 175 | 5.60 | 1.30 | 2.25 | 0.00 | 0.00% | - | 1 | 48.83% |
| DY250516C00180000 | 4/15/2025 1:58 PM | 180 | 0.60 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 1 | 48.39% |
| DY250516C00185000 | 4/17/2025 11:37 AM | 185 | 0.65 | 0.55 | 2.35 | -1.68 | -72.10% | 213 | 18 | 53.56% |
| DY250516C00190000 | 3/24/2025 10:53 AM | 190 | 2.40 | 0.20 | 1.10 | 0.00 | 0.00% | 11 | 12 | 54.71% |
| DY250516C00200000 | 4/9/2025 2:04 PM | 200 | 1.00 | 0.05 | 0.75 | 0.00 | 0.00% | - | 2 | 51.86% |
| DY250516C00210000 | 4/11/2025 1:45 PM | 210 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 20 | 58.84% |
| DY250516C00220000 | 4/11/2025 10:18 AM | 220 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | - | 10 | 57.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY250516P00120000 | 3/21/2025 2:39 PM | 120 | 1.46 | 0.55 | 2.15 | 0.00 | 0.00% | 1 | 1 | 71.19% |
| DY250516P00130000 | 4/10/2025 12:23 PM | 130 | 3.80 | 1.35 | 2.20 | 0.00 | 0.00% | - | 1 | 58.52% |
| DY250516P00140000 | 4/17/2025 11:37 AM | 140 | 3.70 | 2.60 | 4.80 | 0.40 | 12.12% | 213 | 9 | 55.60% |
| DY250516P00145000 | 3/26/2025 12:52 PM | 145 | 4.30 | 3.70 | 6.80 | 0.00 | 0.00% | 6 | 6 | 54.92% |
| DY250516P00150000 | 3/26/2025 2:02 PM | 150 | 6.00 | 5.00 | 6.60 | 0.00 | 0.00% | - | 1 | 50.68% |
| DY250516P00155000 | 3/21/2025 9:30 AM | 155 | 8.00 | 7.00 | 8.70 | -1.90 | -19.19% | 1 | 1 | 48.61% |
| DY250516P00160000 | 4/7/2025 10:10 AM | 160 | 23.30 | 9.60 | 11.30 | 0.00 | 0.00% | 3 | 4 | 46.79% |
| DY250516P00165000 | 3/24/2025 11:35 AM | 165 | 11.80 | 13.10 | 14.40 | 0.00 | 0.00% | - | 4 | 45.13% |
| DY250516P00195000 | 4/7/2025 9:40 AM | 195 | 62.50 | 38.70 | 41.10 | 0.00 | 0.00% | - | 0 | 52.08% |
Related Tickers
PRIM Primoris Services Corporation
56.45
-2.23%
MYRG MYR Group Inc.
114.70
+0.69%
MTZ MasTec, Inc.
116.36
-0.89%
EME EMCOR Group, Inc.
378.81
-0.87%
PWR Quanta Services, Inc.
267.22
-0.83%
FIX Comfort Systems USA, Inc.
347.95
-0.35%
ACM AECOM
94.36
+1.21%
STN Stantec Inc.
87.32
+0.61%
TTEK Tetra Tech, Inc.
30.22
+1.24%
ACA Arcosa, Inc.
77.39
+0.43%