Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00052000 | 2024-04-15 2:33PM EDT | 52.00 | 5.45 | 2.69 | 6.25 | 0.00 | - | 2 | 4 | 289.65% |
| DOW240503C00053000 | 2024-04-30 10:47AM EDT | 53.00 | 4.79 | 3.35 | 5.75 | 0.00 | - | 10 | 7 | 183.59% |
| DOW240503C00054000 | 2024-04-26 9:47AM EDT | 54.00 | 3.90 | 1.83 | 4.65 | 0.00 | - | 1 | 2 | 120.12% |
| DOW240503C00055000 | 2024-05-02 1:01PM EDT | 55.00 | 1.68 | 1.42 | 2.56 | -0.79 | -31.98% | 1 | 41 | 63.67% |
| DOW240503C00056000 | 2024-05-02 3:42PM EDT | 56.00 | 0.81 | 0.75 | 0.99 | -0.49 | -37.69% | 14 | 215 | 39.06% |
| DOW240503C00057000 | 2024-05-02 3:43PM EDT | 57.00 | 0.19 | 0.23 | 0.28 | -0.44 | -69.84% | 43 | 374 | 30.18% |
| DOW240503C00058000 | 2024-05-02 3:58PM EDT | 58.00 | 0.02 | 0.02 | 0.04 | -0.17 | -89.47% | 105 | 818 | 29.69% |
| DOW240503C00059000 | 2024-05-02 3:45PM EDT | 59.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 29 | 317 | 46.88% |
| DOW240503C00060000 | 2024-05-01 2:27PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 316 | 57.81% |
| DOW240503C00061000 | 2024-05-02 1:19PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 188 | 65.63% |
| DOW240503C00062000 | 2024-05-01 1:59PM EDT | 62.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 125 | 103.91% |
| DOW240503C00063000 | 2024-05-02 9:43AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| DOW240503C00064000 | 2024-04-29 1:13PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 87.50% |
| DOW240503C00065000 | 2024-04-10 10:39AM EDT | 65.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 98.44% |
| DOW240503C00069000 | 2024-04-03 1:05PM EDT | 69.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 10 | 276.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00048000 | 2024-04-19 3:55PM EDT | 48.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 261.72% |
| DOW240503P00050000 | 2024-04-26 1:53PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 96.88% |
| DOW240503P00051000 | 2024-04-25 9:58AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 189.84% |
| DOW240503P00052000 | 2024-04-29 10:57AM EDT | 52.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 24 | 263 | 145.70% |
| DOW240503P00053000 | 2024-05-01 2:50PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 155 | 62.50% |
| DOW240503P00054000 | 2024-05-01 11:37AM EDT | 54.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 81 | 57.03% |
| DOW240503P00055000 | 2024-05-02 1:34PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 16 | 306 | 42.97% |
| DOW240503P00056000 | 2024-05-02 3:11PM EDT | 56.00 | 0.08 | 0.05 | 0.12 | +0.01 | +14.29% | 223 | 339 | 34.57% |
| DOW240503P00057000 | 2024-05-02 3:01PM EDT | 57.00 | 0.40 | 0.40 | 0.44 | +0.04 | +11.11% | 65 | 631 | 29.30% |
| DOW240503P00058000 | 2024-05-02 1:12PM EDT | 58.00 | 1.35 | 0.96 | 2.36 | +0.77 | +132.76% | 9 | 426 | 80.47% |
| DOW240503P00059000 | 2024-05-01 9:37AM EDT | 59.00 | 1.91 | 0.88 | 2.55 | 0.00 | - | 3 | 211 | 95.51% |
| DOW240503P00060000 | 2024-05-01 3:23PM EDT | 60.00 | 2.12 | 1.90 | 5.00 | 0.00 | - | 330 | 123 | 105.86% |
| DOW240503P00061000 | 2024-05-01 3:52PM EDT | 61.00 | 3.75 | 2.83 | 4.35 | 0.00 | - | 335 | 312 | 110.16% |
| DOW240503P00062000 | 2024-05-01 3:52PM EDT | 62.00 | 4.75 | 3.70 | 5.30 | 0.00 | - | 5 | 2 | 117.58% |
© 2024 Yahoo. All rights reserved.