1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240419C00300000 | 2024-04-09 12:22PM EDT | 300.00 | 88.28 | 74.15 | 83.70 | 0.00 | - | 3 | 0 | 197.97% |
| DJX240419C00310000 | 2024-04-15 3:27PM EDT | 310.00 | 67.55 | 68.85 | 69.35 | 0.00 | - | 2 | 0 | 87.21% |
| DJX240419C00320000 | 2024-04-15 3:11PM EDT | 320.00 | 57.54 | 58.85 | 59.40 | 0.00 | - | 3 | 0 | 78.32% |
| DJX240419C00325000 | 2024-04-15 2:34PM EDT | 325.00 | 53.04 | 49.35 | 54.50 | 0.00 | - | 1 | 0 | 76.90% |
| DJX240419C00330000 | 2024-04-15 3:17PM EDT | 330.00 | 46.89 | 48.85 | 49.35 | 0.00 | - | 3 | 2 | 63.09% |
| DJX240419C00335000 | 2024-04-15 2:40PM EDT | 335.00 | 43.45 | 43.85 | 44.40 | 0.00 | - | 1 | 0 | 59.77% |
| DJX240419C00340000 | 2024-04-15 3:07PM EDT | 340.00 | 37.38 | 39.05 | 39.60 | 0.00 | - | 3 | 1,308 | 60.69% |
| DJX240419C00345000 | 2024-03-01 11:41AM EDT | 345.00 | 47.12 | 49.00 | 59.00 | 0.00 | - | 10 | 10 | 226.95% |
| DJX240419C00360000 | 2024-03-13 9:30AM EDT | 360.00 | 33.45 | 22.60 | 23.55 | 0.00 | - | 1 | 501 | 70.56% |
| DJX240419C00365000 | 2024-03-14 9:56AM EDT | 365.00 | 27.13 | 10.00 | 20.00 | 0.00 | - | 1 | 1 | 74.27% |
| DJX240419C00375000 | 2024-04-16 11:59AM EDT | 375.00 | 4.75 | 4.85 | 5.25 | +0.30 | +6.74% | 86 | 85 | 16.72% |
| DJX240419C00380000 | 2024-04-16 3:03PM EDT | 380.00 | 1.64 | 1.67 | 1.86 | +0.29 | +21.48% | 271 | 11 | 14.11% |
| DJX240419C00385000 | 2024-04-16 10:14AM EDT | 385.00 | 0.39 | 0.22 | 0.32 | -0.02 | -4.88% | 101 | 162 | 12.70% |
| DJX240419C00390000 | 2024-04-15 3:59PM EDT | 390.00 | 0.06 | 0.02 | 0.08 | +0.05 | +500.00% | 4 | 2,229 | 14.75% |
| DJX240419C00395000 | 2024-04-15 11:16AM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 196 | 18.65% |
| DJX240419C00400000 | 2024-04-11 2:10PM EDT | 400.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 1,326 | 22.75% |
| DJX240419C00405000 | 2024-04-02 1:22PM EDT | 405.00 | 0.31 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 27.25% |
| DJX240419C00410000 | 2024-04-05 2:34PM EDT | 410.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 32 | 31.64% |
| DJX240419C00420000 | 2024-04-01 9:50AM EDT | 420.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 13 | 78 | 40.04% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240419P00260000 | 2024-01-25 12:02PM EDT | 260.00 | 0.25 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 292.43% |
| DJX240419P00275000 | 2024-04-04 4:02PM EDT | 275.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 108.59% |
| DJX240419P00320000 | 2024-03-12 11:43AM EDT | 320.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 59.38% |
| DJX240419P00340000 | 2024-04-02 2:57PM EDT | 340.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 84 | 1 | 45.12% |
| DJX240419P00345000 | 2024-02-27 5:04PM EDT | 345.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 1 | 85.28% |
| DJX240419P00350000 | 2024-04-11 11:57AM EDT | 350.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 502 | 35.16% |
| DJX240419P00355000 | 2024-03-14 1:02PM EDT | 355.00 | 0.29 | 0.03 | 0.26 | 0.00 | - | 8 | 40 | 37.06% |
| DJX240419P00360000 | 2024-04-09 10:25AM EDT | 360.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 25.68% |
| DJX240419P00365000 | 2024-04-12 12:38PM EDT | 365.00 | 0.39 | 0.01 | 0.13 | 0.00 | - | 3 | 44 | 20.80% |
| DJX240419P00370000 | 2024-04-15 1:23PM EDT | 370.00 | 0.40 | 0.15 | 0.27 | -0.10 | -20.00% | 1 | 66 | 17.24% |
| DJX240419P00375000 | 2024-04-16 3:19PM EDT | 375.00 | 0.80 | 0.71 | 0.86 | +0.35 | +77.78% | 123 | 64 | 15.22% |
| DJX240419P00380000 | 2024-04-16 2:55PM EDT | 380.00 | 2.79 | 2.41 | 2.62 | +0.28 | +11.16% | 123 | 187 | 13.86% |
| DJX240419P00385000 | 2024-04-15 10:13AM EDT | 385.00 | 4.05 | 5.85 | 6.30 | 0.00 | - | 1,753 | 859 | 14.67% |
| DJX240419P00390000 | 2024-04-12 12:38PM EDT | 390.00 | 10.00 | 10.65 | 11.20 | 0.00 | - | 2 | 45 | 20.95% |
| DJX240419P00395000 | 2024-04-04 3:19PM EDT | 395.00 | 8.10 | 15.60 | 16.20 | 0.00 | - | 17 | 236 | 27.64% |
| DJX240419P00405000 | 2024-04-02 9:50AM EDT | 405.00 | 13.70 | 21.25 | 31.00 | 0.00 | - | 1 | 0 | 89.34% |
© 2024 Yahoo. All rights reserved.