Dow Inc. (DOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW241004C00048000 | 2024-09-27 9:57AM EDT | 48.00 | 7.32 | 6.05 | 8.35 | +3.30 | +82.09% | 5 | 5 | 64.26% |
| DOW241004C00049000 | 2024-09-20 10:54AM EDT | 49.00 | 2.66 | 6.00 | 6.50 | 0.00 | - | 12 | 14 | 61.33% |
| DOW241004C00049500 | 2024-09-19 9:51AM EDT | 49.50 | 2.97 | 3.95 | 6.55 | 0.00 | - | - | 2 | 102.64% |
| DOW241004C00050000 | 2024-09-26 9:33AM EDT | 50.00 | 3.95 | 5.00 | 6.10 | 0.00 | - | 1 | 12 | 72.46% |
| DOW241004C00051000 | 2024-09-27 11:24AM EDT | 51.00 | 4.55 | 4.00 | 5.00 | +1.55 | +51.67% | 1 | 78 | 59.96% |
| DOW241004C00052000 | 2024-09-27 11:24AM EDT | 52.00 | 3.48 | 2.23 | 3.25 | +1.24 | +55.36% | 9 | 174 | 36.33% |
| DOW241004C00053000 | 2024-09-27 3:20PM EDT | 53.00 | 1.91 | 1.98 | 2.27 | +0.19 | +11.05% | 23 | 124 | 28.71% |
| DOW241004C00054000 | 2024-09-27 2:56PM EDT | 54.00 | 1.17 | 1.20 | 1.61 | -0.01 | -0.85% | 84 | 355 | 32.42% |
| DOW241004C00055000 | 2024-09-27 3:59PM EDT | 55.00 | 0.65 | 0.52 | 0.73 | +0.10 | +18.18% | 458 | 359 | 22.66% |
| DOW241004C00056000 | 2024-09-27 3:56PM EDT | 56.00 | 0.22 | 0.23 | 0.29 | +0.02 | +10.00% | 79 | 576 | 21.14% |
| DOW241004C00057000 | 2024-09-27 3:08PM EDT | 57.00 | 0.05 | 0.06 | 0.19 | -0.03 | -37.50% | 128 | 143 | 26.27% |
| DOW241004C00058000 | 2024-09-27 2:15PM EDT | 58.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 10 | 11 | 21.88% |
| DOW241004C00060000 | 2024-09-26 12:26PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 32.81% |
| DOW241004C00064000 | 2024-09-16 12:22PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 45.31% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW241004P00040000 | 2024-09-05 10:36AM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 7 | 118.75% |
| DOW241004P00042000 | 2024-09-19 9:56AM EDT | 42.00 | 0.05 | 0.00 | 1.11 | 0.00 | - | - | 18 | 158.98% |
| DOW241004P00044000 | 2024-09-20 3:58PM EDT | 44.00 | 0.02 | 0.00 | 1.36 | 0.00 | - | 1 | 10 | 146.88% |
| DOW241004P00044500 | 2024-09-17 3:17PM EDT | 44.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 99.02% |
| DOW241004P00045000 | 2024-09-17 3:22PM EDT | 45.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 4 | 74 | 65.63% |
| DOW241004P00046000 | 2024-09-24 1:13PM EDT | 46.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 50.00% |
| DOW241004P00046500 | 2024-09-26 12:25PM EDT | 46.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 26 | 69.14% |
| DOW241004P00047000 | 2024-09-23 3:50PM EDT | 47.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 17 | 59.77% |
| DOW241004P00048000 | 2024-09-18 11:03AM EDT | 48.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 109 | 80.57% |
| DOW241004P00049000 | 2024-09-23 10:47AM EDT | 49.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 21 | 36 | 82.62% |
| DOW241004P00049500 | 2024-09-24 11:24AM EDT | 49.50 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 7 | 53.52% |
| DOW241004P00050000 | 2024-09-26 12:25PM EDT | 50.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 14 | 711 | 48.63% |
| DOW241004P00051000 | 2024-09-27 3:59PM EDT | 51.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 16 | 133 | 33.59% |
| DOW241004P00052000 | 2024-09-27 3:25PM EDT | 52.00 | 0.16 | 0.03 | 0.06 | +0.07 | +77.78% | 44 | 397 | 27.74% |
| DOW241004P00053000 | 2024-09-27 3:58PM EDT | 53.00 | 0.11 | 0.05 | 0.12 | -0.09 | -45.00% | 33 | 27 | 24.61% |
| DOW241004P00054000 | 2024-09-27 2:44PM EDT | 54.00 | 0.34 | 0.20 | 0.28 | -0.06 | -15.00% | 210 | 170 | 22.85% |
| DOW241004P00055000 | 2024-09-27 3:59PM EDT | 55.00 | 0.54 | 0.52 | 0.59 | -0.38 | -41.30% | 131 | 6 | 20.70% |
© 2024 Yahoo. All rights reserved.