Dow Inc. (DOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00052000 | 2024-04-15 2:33PM EDT | 52.00 | 5.45 | 4.70 | 4.85 | 0.00 | - | 2 | 4 | 84.77% |
| DOW240503C00053000 | 2024-04-30 10:47AM EDT | 53.00 | 4.79 | 3.70 | 3.85 | 0.00 | - | 10 | 7 | 70.12% |
| DOW240503C00054000 | 2024-04-26 9:47AM EDT | 54.00 | 3.90 | 2.71 | 2.86 | 0.00 | - | 1 | 2 | 56.25% |
| DOW240503C00055000 | 2024-05-02 1:01PM EDT | 55.00 | 1.68 | 1.58 | 3.50 | -0.79 | -31.98% | 1 | 41 | 96.29% |
| DOW240503C00056000 | 2024-05-02 12:53PM EDT | 56.00 | 1.00 | 0.84 | 0.89 | -0.30 | -23.08% | 13 | 215 | 30.47% |
| DOW240503C00057000 | 2024-05-02 2:06PM EDT | 57.00 | 0.28 | 0.21 | 0.24 | -0.35 | -55.56% | 38 | 374 | 23.44% |
| DOW240503C00058000 | 2024-05-02 12:12PM EDT | 58.00 | 0.04 | 0.03 | 0.05 | -0.15 | -78.95% | 79 | 818 | 25.00% |
| DOW240503C00059000 | 2024-05-02 1:30PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 8 | 317 | 31.25% |
| DOW240503C00060000 | 2024-05-01 2:27PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 316 | 48.83% |
| DOW240503C00061000 | 2024-05-02 1:19PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 188 | 54.30% |
| DOW240503C00062000 | 2024-05-01 1:59PM EDT | 62.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 125 | 75.78% |
| DOW240503C00063000 | 2024-05-02 9:43AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| DOW240503C00064000 | 2024-04-29 1:13PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 65.63% |
| DOW240503C00065000 | 2024-04-10 10:39AM EDT | 65.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 71.88% |
| DOW240503C00069000 | 2024-04-03 1:05PM EDT | 69.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 10 | 197.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00048000 | 2024-04-19 3:55PM EDT | 48.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 182.42% |
| DOW240503P00050000 | 2024-04-26 1:53PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 65.63% |
| DOW240503P00051000 | 2024-04-25 9:58AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 131.45% |
| DOW240503P00052000 | 2024-04-29 10:57AM EDT | 52.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 24 | 263 | 100.39% |
| DOW240503P00053000 | 2024-05-01 2:50PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 155 | 46.88% |
| DOW240503P00054000 | 2024-05-01 11:37AM EDT | 54.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 81 | 42.58% |
| DOW240503P00055000 | 2024-05-02 1:34PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 16 | 306 | 27.74% |
| DOW240503P00056000 | 2024-05-02 3:11PM EDT | 56.00 | 0.08 | 0.09 | 0.12 | +0.01 | +14.29% | 223 | 339 | 21.09% |
| DOW240503P00057000 | 2024-05-02 3:01PM EDT | 57.00 | 0.40 | 0.45 | 0.49 | +0.04 | +11.11% | 65 | 631 | 16.21% |
| DOW240503P00058000 | 2024-05-02 1:12PM EDT | 58.00 | 1.35 | 1.25 | 1.31 | +0.77 | +132.76% | 9 | 426 | 0.00% |
| DOW240503P00059000 | 2024-05-01 9:37AM EDT | 59.00 | 1.91 | 2.15 | 2.30 | 0.00 | - | 3 | 211 | 0.00% |
| DOW240503P00060000 | 2024-05-01 3:23PM EDT | 60.00 | 2.12 | 2.84 | 3.30 | 0.00 | - | 330 | 123 | 0.00% |
| DOW240503P00061000 | 2024-05-01 3:52PM EDT | 61.00 | 3.75 | 4.20 | 4.30 | 0.00 | - | 335 | 312 | 0.00% |
| DOW240503P00062000 | 2024-05-01 3:52PM EDT | 62.00 | 4.75 | 5.20 | 5.30 | 0.00 | - | 5 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.