Dover Corporation (DOV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOV220617C00075000 | 2022-04-28 10:54AM EDT | 75.00 | 62.48 | 52.50 | 56.80 | 0.00 | - | 1 | 0 | 172.12% |
| DOV220617C00120000 | 2021-11-22 1:15PM EDT | 120.00 | 57.45 | 52.50 | 53.80 | 0.00 | - | 5 | 0 | 401.25% |
| DOV220617C00125000 | 2022-05-19 2:13PM EDT | 125.00 | 7.70 | 6.40 | 7.20 | 0.00 | - | 5 | 19 | 34.64% |
| DOV220617C00130000 | 2022-05-25 10:19AM EDT | 130.00 | 3.80 | 3.20 | 4.80 | -0.99 | -20.67% | 4 | 160 | 37.83% |
| DOV220617C00135000 | 2022-05-25 2:02PM EDT | 135.00 | 1.50 | 1.35 | 2.15 | -0.22 | -12.79% | 1 | 153 | 32.20% |
| DOV220617C00140000 | 2022-05-23 10:54AM EDT | 140.00 | 1.05 | 0.50 | 0.75 | 0.00 | - | 15 | 85 | 28.98% |
| DOV220617C00145000 | 2022-05-23 12:40PM EDT | 145.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 2 | 19 | 32.57% |
| DOV220617C00150000 | 2022-05-23 11:18AM EDT | 150.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 11 | 37 | 34.91% |
| DOV220617C00155000 | 2022-04-29 2:47PM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 76 | 74.27% |
| DOV220617C00160000 | 2022-05-09 3:23PM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 82.23% |
| DOV220617C00165000 | 2022-05-09 11:31AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 30 | 45.12% |
| DOV220617C00170000 | 2022-05-17 3:36PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 378 | 45.31% |
| DOV220617C00175000 | 2022-05-16 12:25PM EDT | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 380 | 66.80% |
| DOV220617C00180000 | 2022-04-04 10:58AM EDT | 180.00 | 1.11 | 0.00 | 0.70 | 0.00 | - | 5 | 51 | 70.90% |
| DOV220617C00185000 | 2022-05-11 3:49PM EDT | 185.00 | 0.35 | 0.05 | 3.10 | 0.00 | - | 11 | 204 | 103.35% |
| DOV220617C00190000 | 2022-01-25 11:50AM EDT | 190.00 | 4.52 | 0.45 | 3.30 | 0.00 | - | 2 | 16 | 113.70% |
| DOV220617C00195000 | 2022-01-11 3:09PM EDT | 195.00 | 5.58 | 0.95 | 1.55 | 0.00 | - | 2 | 207 | 108.01% |
| DOV220617C00200000 | 2022-05-19 3:03PM EDT | 200.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 122 | 100.15% |
| DOV220617C00210000 | 2022-02-08 1:24PM EDT | 210.00 | 0.60 | 0.45 | 0.00 | 0.00 | - | 1 | 1 | 90.23% |
| DOV220617C00220000 | 2021-12-27 11:10AM EDT | 220.00 | 0.97 | 0.20 | 1.20 | 0.00 | - | 3 | 5 | 116.80% |
| DOV220617C00230000 | 2022-01-04 1:58PM EDT | 230.00 | 0.64 | 0.00 | 0.60 | 0.00 | - | - | 4 | 108.50% |
| DOV220617C00240000 | 2022-01-03 10:30AM EDT | 240.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOV220617P00090000 | 2022-05-05 11:05AM EDT | 90.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 100 | 69.73% |
| DOV220617P00105000 | 2022-05-23 9:31AM EDT | 105.00 | 0.98 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 54.69% |
| DOV220617P00110000 | 2022-05-09 9:40AM EDT | 110.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | 7 | 7 | 53.61% |
| DOV220617P00115000 | 2022-05-23 9:31AM EDT | 115.00 | 1.53 | 0.80 | 1.25 | 0.00 | - | 1 | 4 | 48.41% |
| DOV220617P00120000 | 2022-05-17 11:15AM EDT | 120.00 | 1.91 | 1.35 | 1.80 | 0.00 | - | 3 | 16 | 42.53% |
| DOV220617P00125000 | 2022-05-20 2:20PM EDT | 125.00 | 4.00 | 2.20 | 2.95 | 0.00 | - | 6 | 79 | 38.99% |
| DOV220617P00130000 | 2022-05-25 10:17AM EDT | 130.00 | 4.70 | 3.60 | 4.70 | -0.80 | -14.55% | 21 | 153 | 35.22% |
| DOV220617P00135000 | 2022-05-19 1:25PM EDT | 135.00 | 8.47 | 7.10 | 8.00 | 0.00 | - | 5 | 113 | 37.32% |
| DOV220617P00140000 | 2022-05-20 3:48PM EDT | 140.00 | 12.68 | 10.50 | 11.80 | 0.00 | - | 1 | 161 | 38.06% |
| DOV220617P00145000 | 2022-05-10 10:55AM EDT | 145.00 | 16.78 | 15.30 | 16.90 | 0.00 | - | 2 | 191 | 48.76% |
| DOV220617P00150000 | 2022-05-25 3:48PM EDT | 150.00 | 21.09 | 19.10 | 23.00 | +0.17 | +0.81% | 1 | 788 | 69.46% |
| DOV220617P00155000 | 2022-05-09 12:46PM EDT | 155.00 | 26.91 | 24.00 | 28.00 | 0.00 | - | 3 | 133 | 52.42% |
| DOV220617P00160000 | 2022-04-20 3:47PM EDT | 160.00 | 9.00 | 28.50 | 31.60 | 0.00 | - | 75 | 91 | 68.87% |
| DOV220617P00165000 | 2022-05-20 1:50PM EDT | 165.00 | 37.15 | 33.60 | 38.00 | 0.00 | - | 1 | 33 | 61.04% |
| DOV220617P00170000 | 2022-05-20 1:50PM EDT | 170.00 | 42.15 | 39.00 | 43.00 | 0.00 | - | 1 | 41 | 71.29% |
| DOV220617P00175000 | 2022-03-16 10:19AM EDT | 175.00 | 22.90 | 26.50 | 30.20 | 0.00 | - | 3 | 172 | 0.00% |
| DOV220617P00180000 | 2022-01-21 1:09PM EDT | 180.00 | 14.90 | 23.00 | 25.20 | 0.00 | - | 20 | 75 | 0.00% |
| DOV220617P00190000 | 2022-03-07 1:18PM EDT | 190.00 | 42.88 | 33.60 | 38.00 | 0.00 | - | 2 | 2 | 0.00% |
| DOV220617P00195000 | 2022-02-14 2:51PM EDT | 195.00 | 35.90 | 39.20 | 42.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
