NYSE - Delayed Quote USD

Donaldson Company, Inc. (DCI)

74.90 -0.36 (-0.48%)
At close: May 7 at 4:00 PM EDT
74.98 +0.08 (+0.11%)
After hours: May 7 at 6:08 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DCI240517C00060000 4/18/2024 5:38 PM 60 12.10 12.70 17.50 0.00 0.00% 1 30 82.42%
DCI240517C00065000 4/18/2024 6:32 PM 65 10.80 7.60 12.50 3.50 47.95% 1 104 54.00%
DCI240517C00070000 5/6/2024 7:10 PM 70 5.15 2.60 7.50 0.00 0.00% 1 143 97.22%
DCI240517C00075000 5/6/2024 6:33 PM 75 0.90 0.00 1.00 0.00 0.00% 1 98 21.19%
DCI240517C00080000 4/10/2024 6:31 PM 80 0.15 0.00 0.10 0.00 0.00% 1 47 26.56%
DCI240517C00085000 3/21/2024 5:24 PM 85 0.16 0.00 0.10 0.00 0.00% 2 30 44.24%
DCI240517C00090000 12/19/2023 3:47 PM 90 0.05 0.00 0.50 0.00 0.00% - 54 71.29%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DCI240517P00050000 1/3/2024 5:15 PM 50 0.35 0.00 2.10 0.00 0.00% 15 35 198.44%
DCI240517P00055000 12/21/2023 7:15 PM 55 0.70 0.45 2.15 0.00 0.00% 14 60 172.71%
DCI240517P00060000 3/18/2024 5:26 PM 60 0.11 0.05 0.20 0.00 0.00% 2 121 75.20%
DCI240517P00065000 4/18/2024 4:50 PM 65 0.15 0.00 0.70 0.00 0.00% 1 8 66.11%
DCI240517P00070000 5/6/2024 7:21 PM 70 0.07 0.05 0.10 0.00 0.00% 1 68 27.54%
DCI240517P00075000 5/6/2024 5:56 PM 75 0.70 0.55 4.70 -1.30 -65.00% 1 44 52.05%
DCI240517P00080000 3/14/2024 2:44 PM 80 7.40 4.40 8.80 0.00 0.00% 1 0 67.92%

Related Tickers

GGG Graco Inc.
83.52
+0.81%
 
FELE Franklin Electric Co., Inc.
100.78
+0.84%
 
NDSN Nordson Corporation
272.06
+0.52%
 
WTS Watts Water Technologies, Inc.
209.01
-0.56%
 
CR Crane Company
145.23
+0.43%
 
RRX Regal Rexnord Corporation
157.19
-6.91%
 
FLS Flowserve Corporation
48.45
+0.62%
 
GTES Gates Industrial Corporation plc
16.46
-0.12%
 
PNR Pentair plc
83.02
+1.39%
 
MIDD The Middleby Corporation
141.83
+1.31%