At close: June 21 at 4:00 PM EDT
After hours: June 21 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240719C00125000 | 6/12/2024 1:48 PM | 125 | 58.44 | 40.00 | 44.20 | 0.00 | 0.00% | - | 1 | 56.89% |
| DY240719C00145000 | 6/11/2024 4:05 PM | 145 | 33.40 | 20.90 | 24.10 | 0.00 | 0.00% | - | 7 | 55.85% |
| DY240719C00150000 | 6/21/2024 1:42 PM | 150 | 15.90 | 17.30 | 19.90 | -4.10 | -20.50% | 6 | 6 | 53.15% |
| DY240719C00155000 | 6/21/2024 1:42 PM | 155 | 11.75 | 13.50 | 15.90 | -2.85 | -19.52% | 6 | 4 | 50.12% |
| DY240719C00160000 | 6/17/2024 6:07 PM | 160 | 7.70 | 9.70 | 11.90 | -6.00 | -43.80% | 1 | 17 | 45.30% |
| DY240719C00165000 | 6/21/2024 2:26 PM | 165 | 5.80 | 6.60 | 7.40 | -12.10 | -67.60% | 2 | 5 | 35.80% |
| DY240719C00170000 | 6/20/2024 6:41 PM | 170 | 4.97 | 4.30 | 4.90 | 0.00 | 0.00% | 7 | 20 | 34.82% |
| DY240719C00175000 | 6/20/2024 4:21 PM | 175 | 4.00 | 1.40 | 3.20 | 0.00 | 0.00% | 6 | 52 | 34.97% |
| DY240719C00180000 | 6/20/2024 4:12 PM | 180 | 2.35 | 0.45 | 2.25 | 0.00 | 0.00% | 19 | 56 | 36.89% |
| DY240719C00185000 | 6/20/2024 2:15 PM | 185 | 1.35 | 0.65 | 1.00 | 0.00 | 0.00% | 12 | 110 | 33.25% |
| DY240719C00190000 | 6/20/2024 2:28 PM | 190 | 0.97 | 0.30 | 1.40 | 0.00 | 0.00% | 1 | 22 | 43.07% |
| DY240719C00195000 | 6/18/2024 6:40 PM | 195 | 0.45 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 120 | 41.16% |
| DY240719C00200000 | 6/18/2024 2:25 PM | 200 | 0.25 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 3 | 46.00% |
| DY240719C00210000 | 6/12/2024 4:50 PM | 210 | 0.39 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 23 | 50.54% |
| DY240719C00220000 | 5/29/2024 7:58 PM | 220 | 0.39 | 0.00 | 0.40 | 0.00 | 0.00% | - | 5 | 56.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DY240719P00085000 | 5/24/2024 3:16 PM | 85 | 0.34 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 139.55% |
| DY240719P00095000 | 5/21/2024 3:39 PM | 95 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | - | 17 | 97.46% |
| DY240719P00100000 | 6/21/2024 2:38 PM | 100 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 18 | 78.52% |
| DY240719P00105000 | 6/12/2024 3:25 PM | 105 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 90.43% |
| DY240719P00110000 | 6/21/2024 3:29 PM | 110 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 81 | 161 | 62.11% |
| DY240719P00115000 | 5/21/2024 3:40 PM | 115 | 0.75 | 0.00 | 0.95 | 0.00 | 0.00% | - | 2 | 78.17% |
| DY240719P00120000 | 5/20/2024 7:12 PM | 120 | 1.06 | 0.00 | 1.40 | 0.00 | 0.00% | - | 4 | 76.32% |
| DY240719P00140000 | 6/21/2024 3:50 PM | 140 | 0.50 | 0.40 | 0.55 | 0.05 | 11.11% | 164 | 4 | 43.48% |
| DY240719P00150000 | 6/18/2024 6:41 PM | 150 | 1.05 | 0.10 | 1.25 | 0.00 | 0.00% | 1 | 6 | 37.62% |
| DY240719P00155000 | 6/21/2024 5:20 PM | 155 | 1.90 | 1.60 | 2.00 | 1.15 | 153.33% | 161 | 9 | 35.55% |
| DY240719P00160000 | 6/17/2024 5:26 PM | 160 | 2.30 | 2.75 | 3.10 | 0.00 | 0.00% | 3 | 15 | 33.28% |
| DY240719P00165000 | 6/20/2024 7:37 PM | 165 | 4.90 | 3.60 | 4.90 | 0.00 | 0.00% | 17 | 48 | 32.06% |
| DY240719P00170000 | 6/20/2024 7:37 PM | 170 | 7.40 | 6.60 | 7.60 | 0.00 | 0.00% | 14 | 46 | 32.19% |
| DY240719P00175000 | 6/20/2024 4:24 PM | 175 | 8.80 | 9.90 | 11.00 | 0.00 | 0.00% | 17 | 43 | 32.69% |
| DY240719P00180000 | 6/13/2024 6:39 PM | 180 | 5.70 | 13.10 | 16.50 | 0.00 | 0.00% | 12 | 42 | 44.20% |
| DY240719P00185000 | 6/14/2024 1:48 PM | 185 | 10.20 | 17.50 | 20.80 | 0.00 | 0.00% | 4 | 9 | 46.83% |
Related Tickers
MTZ MasTec, Inc.
111.63
+2.23%
EME EMCOR Group, Inc.
381.27
-1.20%
PRIM Primoris Services Corporation
53.59
-0.67%
GVA Granite Construction Incorporated
62.47
+0.02%
FIX Comfort Systems USA, Inc.
316.31
-1.89%
STRL Sterling Infrastructure, Inc.
116.22
-1.30%
GLDD Great Lakes Dredge & Dock Corporation
8.82
-0.23%
TTEK Tetra Tech, Inc.
211.00
+0.86%
EXPO Exponent, Inc.
95.40
+0.69%
AGX Argan, Inc.
75.45
+0.08%