NYSE - Delayed Quote USD

Dycom Industries, Inc. (DY)

Compare
176.51 -3.57 (-1.98%)
At close: June 14 at 4:00 PM EDT
176.49 -0.02 (-0.01%)
After hours: June 14 at 6:29 PM EDT

Calls

In The Money

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 34.30 35.30 0.00 0.00% 10 10 0.00%
DY240621C00085000 11/21/2023 4:06 PM 85 23.90 31.90 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 6/6/2024 3:01 PM 95 86.02 79.10 83.90 0.00 0.00% 1 1 358.06%
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 6/12/2024 1:48 PM 120 62.79 54.20 59.00 0.00 0.00% 2 16 130.86%
DY240621C00125000 5/9/2024 4:03 PM 125 27.00 52.00 56.50 0.00 0.00% 3 36 233.84%
DY240621C00130000 5/21/2024 7:18 PM 130 25.10 44.00 48.40 0.00 0.00% 1 35 191.50%
DY240621C00135000 5/22/2024 1:56 PM 135 30.00 39.20 43.90 0.00 0.00% 1 22 85.55%
DY240621C00140000 5/29/2024 2:50 PM 140 38.78 34.10 39.00 0.00 0.00% 1 55 75.00%
DY240621C00145000 6/11/2024 4:05 PM 145 32.45 29.00 33.40 0.00 0.00% 7 93 137.89%
DY240621C00150000 5/30/2024 2:44 PM 150 34.00 25.60 27.60 0.00 0.00% 2 17 61.33%
DY240621C00155000 6/13/2024 2:35 PM 155 25.08 19.00 23.30 0.00 0.00% 1 83 101.37%
DY240621C00160000 5/30/2024 5:34 PM 160 25.70 14.40 18.50 0.00 0.00% 2 86 87.70%
DY240621C00165000 5/28/2024 4:50 PM 165 11.42 9.40 12.30 -1.68 -12.82% 2 120 49.32%
DY240621C00170000 6/12/2024 4:25 PM 170 11.90 5.90 7.70 0.00 0.00% 1 71 39.84%
DY240621C00175000 6/14/2024 5:37 PM 175 3.00 3.00 3.60 -5.30 -63.86% 4 220 30.93%
DY240621C00180000 6/14/2024 6:00 PM 180 0.84 0.85 1.30 -3.81 -81.94% 3 55 29.54%
DY240621C00185000 6/14/2024 6:00 PM 185 0.17 0.15 0.35 -0.83 -83.00% 2 425 29.44%
DY240621C00190000 6/12/2024 2:35 PM 190 0.95 0.00 1.35 0.00 0.00% 35 71 61.30%
DY240621C00195000 6/6/2024 6:33 PM 195 0.28 0.00 1.35 0.00 0.00% 3 218 60.45%
DY240621C00200000 6/5/2024 2:37 PM 200 0.20 0.00 2.15 0.00 0.00% 10 11 80.76%
DY240621C00210000 5/31/2024 2:34 PM 210 0.15 0.00 0.10 0.00 0.00% 20 432 58.40%

Puts

In The Money

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 0.05 0.00 0.00% 1 1 371.88%
DY240621P00050000 11/14/2023 7:43 PM 50 1.25 0.00 2.50 0.00 0.00% - 1 582.42%
DY240621P00055000 5/8/2024 3:08 PM 55 0.05 0.00 0.00 0.00 0.00% 1 109 50.00%
DY240621P00060000 5/16/2024 6:23 PM 60 0.05 0.00 0.05 0.00 0.00% 217 618 295.31%
DY240621P00065000 5/17/2024 2:17 PM 65 0.05 0.00 0.10 0.00 0.00% 30 30 293.75%
DY240621P00070000 5/21/2024 4:52 PM 70 0.05 0.00 0.10 0.00 0.00% 25 46 273.44%
DY240621P00075000 5/21/2024 7:11 PM 75 0.02 0.00 0.05 0.00 0.00% 101 108 237.50%
DY240621P00080000 5/21/2024 7:29 PM 80 0.05 0.00 1.05 0.00 0.00% 11 19 323.44%
DY240621P00090000 6/10/2024 1:30 PM 90 0.20 0.00 1.10 0.00 0.00% 30 31 282.23%
DY240621P00095000 5/21/2024 3:27 PM 95 0.20 0.00 0.40 0.00 0.00% 6 34 223.44%
DY240621P00100000 5/21/2024 7:52 PM 100 0.15 0.00 2.15 0.00 0.00% 8 28 276.47%
DY240621P00105000 5/21/2024 3:02 PM 105 0.25 0.00 1.10 0.00 0.00% 6 15 224.61%
DY240621P00110000 5/22/2024 2:10 PM 110 0.05 0.00 0.05 0.00 0.00% 93 104 135.94%
DY240621P00115000 6/3/2024 2:40 PM 115 0.02 0.00 0.05 0.00 0.00% 7 361 124.22%
DY240621P00120000 6/4/2024 1:30 PM 120 0.05 0.00 1.10 0.00 0.00% 28 441 174.02%
DY240621P00125000 6/5/2024 3:09 PM 125 0.05 0.00 0.05 0.00 0.00% 77 95 101.56%
DY240621P00130000 6/6/2024 6:42 PM 130 0.03 0.00 0.05 0.00 0.00% 7 162 91.41%
DY240621P00135000 6/6/2024 7:49 PM 135 0.10 0.00 1.10 0.00 0.00% 5 30 128.42%
DY240621P00140000 6/6/2024 2:27 PM 140 0.08 0.00 0.10 0.00 0.00% 3 602 76.95%
DY240621P00145000 6/5/2024 1:52 PM 145 0.05 0.00 1.35 0.00 0.00% 1 37 104.49%
DY240621P00150000 6/10/2024 2:25 PM 150 0.20 0.00 0.10 0.00 0.00% 10 38 56.45%
DY240621P00155000 5/23/2024 7:07 PM 155 0.35 0.00 0.20 0.00 0.00% - 49 51.37%
DY240621P00160000 6/13/2024 5:32 PM 160 0.10 0.00 1.45 0.00 0.00% 77 226 62.70%
DY240621P00165000 6/10/2024 3:44 PM 165 0.40 0.05 1.55 0.00 0.00% 2 138 62.89%
DY240621P00170000 6/13/2024 5:55 PM 170 0.60 0.40 2.20 0.15 33.33% 30 608 53.78%
DY240621P00175000 6/13/2024 3:37 PM 175 1.61 1.55 1.95 0.00 0.00% 288 379 29.32%
DY240621P00180000 6/13/2024 3:14 PM 180 3.60 4.10 4.80 0.00 0.00% 44 234 29.66%
DY240621P00185000 6/10/2024 6:54 PM 185 6.00 8.00 10.20 0.00 0.00% 1 88 52.05%
DY240621P00190000 5/28/2024 1:47 PM 190 12.00 11.80 15.60 0.00 0.00% 100 99 73.05%
DY240621P00195000 5/24/2024 1:44 PM 195 16.00 16.80 20.70 0.00 0.00% 5 0 88.67%

Related Tickers

GVA Granite Construction Incorporated
62.29
-0.50%
 
MTZ MasTec, Inc.
107.71
-1.54%
 
EME EMCOR Group, Inc.
377.20
-3.32%
 
PRIM Primoris Services Corporation
53.11
-1.19%
 
FIX Comfort Systems USA, Inc.
313.85
-3.40%
 
TTEK Tetra Tech, Inc.
208.63
-1.41%
 
GLDD Great Lakes Dredge & Dock Corporation
8.78
-4.46%
 
ORN Orion Group Holdings, Inc.
10.05
-4.65%
 
MYRG MYR Group Inc.
139.06
-2.50%
 
STRL Sterling Infrastructure, Inc.
116.33
-1.77%