Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620C00030000 | 2024-05-16 10:24AM EDT | 30.00 | 29.37 | 23.05 | 27.80 | 0.00 | - | 1 | 1 | 63.87% |
| DOW250620C00037500 | 2024-05-29 2:16PM EDT | 37.50 | 20.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW250620C00040000 | 2024-06-26 11:11AM EDT | 40.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250620C00042500 | 2024-05-22 9:35AM EDT | 42.50 | 16.55 | 12.10 | 13.30 | 0.00 | - | - | 2 | 36.57% |
| DOW250620C00045000 | 2024-06-26 11:11AM EDT | 45.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250620C00047500 | 2024-06-21 11:52AM EDT | 47.50 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250620C00050000 | 2024-06-21 11:48AM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250620C00052500 | 2024-06-27 10:17AM EDT | 52.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250620C00055000 | 2024-06-27 3:58PM EDT | 55.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| DOW250620C00057500 | 2024-06-27 2:10PM EDT | 57.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DOW250620C00060000 | 2024-06-27 12:26PM EDT | 60.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DOW250620C00062500 | 2024-06-27 2:34PM EDT | 62.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DOW250620C00065000 | 2024-06-26 2:04PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DOW250620C00067500 | 2024-06-26 3:49PM EDT | 67.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DOW250620C00070000 | 2024-06-27 12:36PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DOW250620C00075000 | 2024-06-25 3:35PM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DOW250620C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DOW250620C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DOW250620C00090000 | 2024-04-18 1:04PM EDT | 90.00 | 0.24 | 0.00 | 2.32 | 0.00 | - | - | 0 | 49.22% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620P00027500 | 2024-03-01 2:20PM EDT | 27.50 | 0.33 | 0.04 | 0.52 | 0.00 | - | 2 | 7 | 44.92% |
| DOW250620P00030000 | 2024-05-06 11:45AM EDT | 30.00 | 0.55 | 0.00 | 2.42 | 0.00 | - | 1 | 17 | 50.05% |
| DOW250620P00032500 | 2024-04-08 3:03PM EDT | 32.50 | 0.52 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 56.10% |
| DOW250620P00035000 | 2024-06-26 10:58AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW250620P00037500 | 2024-06-20 10:07AM EDT | 37.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DOW250620P00040000 | 2024-06-24 2:56PM EDT | 40.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| DOW250620P00042500 | 2024-06-26 11:53AM EDT | 42.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DOW250620P00045000 | 2024-06-27 2:14PM EDT | 45.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DOW250620P00047500 | 2024-06-27 3:50PM EDT | 47.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| DOW250620P00050000 | 2024-06-27 9:37AM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| DOW250620P00052500 | 2024-06-24 3:58PM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
| DOW250620P00055000 | 2024-06-24 2:41PM EDT | 55.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| DOW250620P00057500 | 2024-06-24 2:41PM EDT | 57.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| DOW250620P00060000 | 2024-06-20 10:25AM EDT | 60.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW250620P00062500 | 2024-05-22 9:48AM EDT | 62.50 | 8.05 | 8.10 | 11.25 | 0.00 | - | 3 | 16 | 22.62% |
| DOW250620P00067500 | 2024-05-15 3:17PM EDT | 67.50 | 10.70 | 12.90 | 14.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.