Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240524C00040000 | 2024-05-17 3:06PM EDT | 40.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DOW240524C00053000 | 2024-04-15 3:09PM EDT | 53.00 | 4.85 | 5.85 | 6.30 | 0.00 | - | 7 | 8 | 61.72% |
| DOW240524C00054000 | 2024-05-14 10:51AM EDT | 54.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240524C00055000 | 2024-05-17 11:13AM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW240524C00056000 | 2024-05-16 1:34PM EDT | 56.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240524C00057000 | 2024-05-17 3:14PM EDT | 57.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| DOW240524C00058000 | 2024-05-17 3:17PM EDT | 58.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DOW240524C00059000 | 2024-05-17 3:34PM EDT | 59.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| DOW240524C00060000 | 2024-05-17 3:54PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| DOW240524C00061000 | 2024-05-17 3:56PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DOW240524C00062000 | 2024-05-17 2:10PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DOW240524C00063000 | 2024-05-16 10:40AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DOW240524C00064000 | 2024-05-17 11:54AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW240524C00065000 | 2024-05-10 11:16AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DOW240524C00067000 | 2024-05-17 11:55AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240524C00068000 | 2024-04-22 1:40PM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240524C00072000 | 2024-05-13 11:49AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240524P00044000 | 2024-05-10 2:22PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DOW240524P00045000 | 2024-05-14 10:55AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DOW240524P00047000 | 2024-04-26 3:03PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DOW240524P00048000 | 2024-05-16 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DOW240524P00049000 | 2024-05-17 11:13AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DOW240524P00050000 | 2024-05-15 11:29AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| DOW240524P00051000 | 2024-05-15 1:16PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DOW240524P00052000 | 2024-05-06 12:51PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240524P00053000 | 2024-05-14 9:48AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DOW240524P00054000 | 2024-05-17 1:27PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DOW240524P00055000 | 2024-05-16 11:20AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DOW240524P00056000 | 2024-05-17 3:44PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW240524P00057000 | 2024-05-17 2:24PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DOW240524P00058000 | 2024-05-17 3:50PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| DOW240524P00059000 | 2024-05-17 3:56PM EDT | 59.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| DOW240524P00060000 | 2024-05-17 3:03PM EDT | 60.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DOW240524P00061000 | 2024-05-16 3:50PM EDT | 61.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240524P00062000 | 2024-05-06 10:33AM EDT | 62.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240524P00063000 | 2024-04-09 9:47AM EDT | 63.00 | 3.31 | 2.64 | 4.35 | 0.00 | - | - | 2 | 65.04% |
| DOW240524P00064000 | 2024-04-05 10:57AM EDT | 64.00 | 4.75 | 5.90 | 8.95 | 0.00 | - | 2 | 0 | 161.23% |
© 2024 Yahoo. All rights reserved.