Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920C00030000 | 2024-05-31 10:29AM EDT | 30.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOW240920C00037500 | 2024-04-18 2:10PM EDT | 37.50 | 17.85 | 21.30 | 22.20 | 0.00 | - | 1 | 1 | 77.93% |
| DOW240920C00040000 | 2024-04-04 1:43PM EDT | 40.00 | 20.75 | 15.25 | 18.75 | 0.00 | - | 1 | 2 | 61.08% |
| DOW240920C00042500 | 2024-05-31 9:58AM EDT | 42.50 | 15.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240920C00045000 | 2024-05-30 12:11PM EDT | 45.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240920C00047500 | 2024-05-01 2:35PM EDT | 47.50 | 10.15 | 8.80 | 13.00 | 0.00 | - | 4 | 152 | 59.18% |
| DOW240920C00050000 | 2024-05-28 2:21PM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOW240920C00052500 | 2024-05-31 2:53PM EDT | 52.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DOW240920C00055000 | 2024-05-31 9:53AM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240920C00057500 | 2024-05-31 2:46PM EDT | 57.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| DOW240920C00060000 | 2024-05-31 3:24PM EDT | 60.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| DOW240920C00062500 | 2024-05-31 2:45PM EDT | 62.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DOW240920C00065000 | 2024-05-30 2:47PM EDT | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DOW240920C00067500 | 2024-05-24 11:23AM EDT | 67.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DOW240920C00070000 | 2024-05-31 2:16PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DOW240920C00075000 | 2024-05-09 12:34PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| DOW240920C00080000 | 2024-04-17 1:33PM EDT | 80.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 33.01% |
| DOW240920C00085000 | 2024-04-08 11:16AM EDT | 85.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 0 | 45.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920P00027500 | 2024-01-17 4:52PM EDT | 27.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 0 | 71.39% |
| DOW240920P00030000 | 2024-01-19 4:46PM EDT | 30.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 65.33% |
| DOW240920P00032500 | 2024-02-06 4:52PM EDT | 32.50 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 54.69% |
| DOW240920P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240920P00037500 | 2024-04-19 2:30PM EDT | 37.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| DOW240920P00040000 | 2024-04-29 10:25AM EDT | 40.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 1 | 119 | 34.28% |
| DOW240920P00042500 | 2024-04-23 12:57PM EDT | 42.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 12.50% |
| DOW240920P00045000 | 2024-05-30 12:11PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW240920P00047500 | 2024-05-28 10:35AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DOW240920P00050000 | 2024-05-31 10:05AM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DOW240920P00052500 | 2024-05-31 3:12PM EDT | 52.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| DOW240920P00055000 | 2024-05-31 1:36PM EDT | 55.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| DOW240920P00057500 | 2024-05-31 3:56PM EDT | 57.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.20% |
| DOW240920P00060000 | 2024-05-31 10:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DOW240920P00062500 | 2024-05-28 11:25AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240920P00065000 | 2024-04-30 9:51AM EDT | 65.00 | 8.05 | 7.60 | 8.55 | 0.00 | - | 1 | 238 | 28.19% |
| DOW240920P00067500 | 2024-04-08 11:25AM EDT | 67.50 | 8.90 | 9.20 | 9.35 | 0.00 | - | 1 | 2 | 0.00% |
| DOW240920P00070000 | 2024-04-10 9:51AM EDT | 70.00 | 11.25 | 9.95 | 13.00 | 0.00 | - | 3 | 2 | 30.32% |
| DOW240920P00075000 | 2024-04-08 11:39AM EDT | 75.00 | 15.90 | 16.45 | 18.15 | 0.00 | - | - | 2 | 39.65% |
© 2024 Yahoo. All rights reserved.