Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117C00022500 | 2024-02-27 4:21PM EDT | 22.50 | 33.63 | 33.60 | 37.70 | 0.00 | - | 5 | 0 | 159.94% |
| DOW250117C00025000 | 2024-05-30 3:40PM EDT | 25.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DOW250117C00027500 | 2023-12-22 10:39AM EDT | 27.50 | 28.25 | 23.60 | 27.95 | 0.00 | - | 8 | 8 | 53.32% |
| DOW250117C00030000 | 2024-05-30 2:08PM EDT | 30.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250117C00032500 | 2024-02-27 2:25PM EDT | 32.50 | 23.90 | 23.65 | 28.20 | 0.00 | - | 25 | 2 | 109.03% |
| DOW250117C00035000 | 2024-05-13 1:37PM EDT | 35.00 | 24.35 | 19.75 | 23.60 | 0.00 | - | 10 | 6 | 80.84% |
| DOW250117C00037500 | 2024-05-30 1:57PM EDT | 37.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| DOW250117C00040000 | 2024-06-26 10:38AM EDT | 40.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DOW250117C00042500 | 2024-06-18 10:39AM EDT | 42.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250117C00045000 | 2024-06-25 10:49AM EDT | 45.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250117C00047500 | 2024-06-24 2:29PM EDT | 47.50 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW250117C00050000 | 2024-06-27 10:50AM EDT | 50.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250117C00052500 | 2024-06-27 2:51PM EDT | 52.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW250117C00055000 | 2024-06-27 3:58PM EDT | 55.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| DOW250117C00057500 | 2024-06-27 3:11PM EDT | 57.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| DOW250117C00060000 | 2024-06-27 3:40PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| DOW250117C00062500 | 2024-06-27 12:50PM EDT | 62.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DOW250117C00065000 | 2024-06-27 12:18PM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DOW250117C00067500 | 2024-06-27 3:41PM EDT | 67.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DOW250117C00070000 | 2024-06-27 1:18PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| DOW250117C00075000 | 2024-06-24 11:34AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DOW250117C00080000 | 2024-06-26 12:50PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DOW250117C00085000 | 2024-04-08 3:31PM EDT | 85.00 | 0.21 | 0.04 | 0.27 | 0.00 | - | 2 | 38 | 35.65% |
| DOW250117C00090000 | 2024-06-21 12:53PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117P00022500 | 2024-06-25 11:10AM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DOW250117P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 25.00% |
| DOW250117P00027500 | 2024-06-18 3:35PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DOW250117P00030000 | 2024-06-26 10:59AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DOW250117P00032500 | 2024-06-24 10:14AM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DOW250117P00035000 | 2024-06-11 9:48AM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DOW250117P00037500 | 2024-06-26 9:54AM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW250117P00040000 | 2024-06-25 3:55PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DOW250117P00042500 | 2024-06-26 10:59AM EDT | 42.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DOW250117P00045000 | 2024-06-27 2:14PM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DOW250117P00047500 | 2024-06-27 3:56PM EDT | 47.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| DOW250117P00050000 | 2024-06-27 12:42PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| DOW250117P00052500 | 2024-06-26 10:35AM EDT | 52.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DOW250117P00055000 | 2024-06-26 3:55PM EDT | 55.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DOW250117P00057500 | 2024-06-27 2:00PM EDT | 57.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW250117P00060000 | 2024-06-26 2:40PM EDT | 60.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW250117P00062500 | 2024-06-18 10:51AM EDT | 62.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DOW250117P00065000 | 2024-06-04 9:32AM EDT | 65.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW250117P00067500 | 2024-05-21 10:27AM EDT | 67.50 | 9.50 | 11.70 | 13.60 | 0.00 | - | 1 | 51 | 0.00% |
| DOW250117P00070000 | 2024-04-15 2:57PM EDT | 70.00 | 13.40 | 11.50 | 13.40 | 0.00 | - | 42 | 87 | 0.00% |
| DOW250117P00075000 | 2024-04-12 3:18PM EDT | 75.00 | 17.65 | 15.35 | 17.40 | 0.00 | - | 3 | 3 | 0.00% |
| DOW250117P00080000 | 2023-12-27 4:53PM EDT | 80.00 | 24.40 | 24.05 | 28.15 | 0.00 | - | 1 | 6 | 44.56% |
| DOW250117P00085000 | 2023-02-21 4:30PM EDT | 85.00 | 28.68 | 32.45 | 34.20 | 0.00 | - | - | 1 | 50.85% |
| DOW250117P00090000 | 2023-06-07 2:37PM EDT | 90.00 | 36.19 | 35.25 | 37.65 | 0.00 | - | 20 | 0 | 45.83% |
© 2024 Yahoo. All rights reserved.