Dow Inc. (DOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621C00025000 | 2024-02-28 10:57AM EDT | 25.00 | 30.69 | 31.25 | 34.95 | 0.00 | - | 3 | 3 | 633.01% |
| DOW240621C00027500 | 2023-06-01 2:19PM EDT | 27.50 | 22.10 | 25.80 | 26.35 | 0.00 | - | - | 3 | 0.00% |
| DOW240621C00030000 | 2024-05-30 3:40PM EDT | 30.00 | 27.35 | 23.00 | 26.80 | 0.00 | - | 8 | 1 | 421.19% |
| DOW240621C00032500 | 2024-05-30 3:29PM EDT | 32.50 | 24.88 | 20.50 | 24.30 | 0.00 | - | 3 | 0 | 377.64% |
| DOW240621C00035000 | 2024-05-30 3:30PM EDT | 35.00 | 22.39 | 18.50 | 21.45 | 0.00 | - | 3 | 0 | 312.60% |
| DOW240621C00037500 | 2024-02-28 11:37AM EDT | 37.50 | 18.60 | 20.30 | 22.65 | 0.00 | - | 1 | 1 | 420.31% |
| DOW240621C00040000 | 2024-05-30 3:21PM EDT | 40.00 | 17.45 | 13.60 | 16.55 | 0.00 | - | 920 | 0 | 112.50% |
| DOW240621C00042500 | 2024-05-31 2:41PM EDT | 42.50 | 15.31 | 11.40 | 13.60 | 0.00 | - | 1 | 11 | 189.26% |
| DOW240621C00045000 | 2024-06-06 12:10PM EDT | 45.00 | 10.75 | 8.95 | 10.75 | 0.00 | - | 10 | 28 | 138.97% |
| DOW240621C00047500 | 2024-05-30 3:20PM EDT | 47.50 | 10.00 | 6.50 | 8.65 | 0.00 | - | 6,520 | 2 | 58.20% |
| DOW240621C00050000 | 2024-06-14 2:08PM EDT | 50.00 | 4.90 | 4.95 | 5.85 | -1.12 | -18.60% | 1 | 51 | 66.89% |
| DOW240621C00052500 | 2024-05-30 3:57PM EDT | 52.50 | 4.89 | 1.94 | 4.75 | 0.00 | - | 10,723 | 23 | 61.08% |
| DOW240621C00054000 | 2024-06-14 12:51PM EDT | 54.00 | 1.10 | 1.02 | 1.54 | -1.33 | -54.73% | 24 | 10 | 31.35% |
| DOW240621C00055000 | 2024-06-14 3:49PM EDT | 55.00 | 0.50 | 0.54 | 0.58 | -1.04 | -67.53% | 89 | 1,140 | 18.75% |
| DOW240621C00056000 | 2024-06-14 3:55PM EDT | 56.00 | 0.15 | 0.12 | 0.20 | -0.56 | -78.87% | 92 | 395 | 18.21% |
| DOW240621C00057000 | 2024-06-14 3:42PM EDT | 57.00 | 0.05 | 0.04 | 0.06 | -0.19 | -79.17% | 83 | 364 | 18.95% |
| DOW240621C00057500 | 2024-06-14 3:59PM EDT | 57.50 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 194 | 6,944 | 20.31% |
| DOW240621C00058000 | 2024-06-14 3:56PM EDT | 58.00 | 0.03 | 0.00 | 0.11 | -0.05 | -62.50% | 36 | 435 | 29.69% |
| DOW240621C00059000 | 2024-06-12 2:18PM EDT | 59.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 210 | 31.84% |
| DOW240621C00060000 | 2024-06-14 3:15PM EDT | 60.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 68 | 13,830 | 31.25% |
| DOW240621C00061000 | 2024-06-14 2:15PM EDT | 61.00 | 0.15 | 0.00 | 0.14 | +0.12 | +400.00% | 2 | 1,240 | 51.76% |
| DOW240621C00062000 | 2024-05-31 10:34AM EDT | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 212 | 53.71% |
| DOW240621C00062500 | 2024-06-14 3:39PM EDT | 62.50 | 0.03 | 0.01 | 0.21 | 0.00 | - | 6 | 11,934 | 57.62% |
| DOW240621C00063000 | 2024-05-20 2:15PM EDT | 63.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 35 | 116.60% |
| DOW240621C00064000 | 2024-06-13 2:46PM EDT | 64.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 4 | 7 | 81.15% |
| DOW240621C00065000 | 2024-06-14 1:01PM EDT | 65.00 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 3 | 2,904 | 57.03% |
| DOW240621C00067000 | 2024-06-12 11:56AM EDT | 67.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 123.14% |
| DOW240621C00067500 | 2024-06-11 3:09PM EDT | 67.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 613 | 64.06% |
| DOW240621C00068000 | 2024-06-11 3:14PM EDT | 68.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 5 | 129.30% |
| DOW240621C00070000 | 2024-06-10 2:19PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 934 | 71.88% |
| DOW240621C00075000 | 2024-06-03 11:04AM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 364 | 194.34% |
| DOW240621C00080000 | 2024-04-04 12:48PM EDT | 80.00 | 0.01 | 0.00 | 1.21 | 0.00 | - | 5 | 15 | 190.04% |
| DOW240621C00085000 | 2023-11-29 2:45PM EDT | 85.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 33 | 135.94% |
| DOW240621C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 5 | 0 | 264.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621P00025000 | 2024-02-23 12:08PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 83 | 215.63% |
| DOW240621P00027500 | 2024-05-09 1:12PM EDT | 27.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 221.88% |
| DOW240621P00030000 | 2024-04-30 3:14PM EDT | 30.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 123 | 210.16% |
| DOW240621P00032500 | 2024-05-31 11:00AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 60 | 150.00% |
| DOW240621P00035000 | 2024-04-16 12:24PM EDT | 35.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 327 | 162.11% |
| DOW240621P00037500 | 2024-06-14 10:51AM EDT | 37.50 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 2 | 476 | 145.31% |
| DOW240621P00040000 | 2024-06-07 2:40PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 4,071 | 100.78% |
| DOW240621P00042500 | 2024-05-30 10:05AM EDT | 42.50 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 2,680 | 116.41% |
| DOW240621P00045000 | 2024-06-12 12:21PM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 5,069 | 132.81% |
| DOW240621P00046000 | 2024-06-13 10:43AM EDT | 46.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 122.66% |
| DOW240621P00047500 | 2024-06-13 2:17PM EDT | 47.50 | 0.01 | 0.01 | 0.23 | 0.00 | - | 3 | 6,126 | 67.58% |
| DOW240621P00048000 | 2024-06-14 3:59PM EDT | 48.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 36 | 24 | 53.91% |
| DOW240621P00050000 | 2024-06-14 2:29PM EDT | 50.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 21 | 11,997 | 42.77% |
| DOW240621P00052000 | 2024-06-13 10:02AM EDT | 52.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 5 | 320 | 29.20% |
| DOW240621P00052500 | 2024-06-14 3:24PM EDT | 52.50 | 0.07 | 0.03 | 0.09 | +0.02 | +40.00% | 15 | 5,484 | 26.17% |
| DOW240621P00053000 | 2024-06-14 1:06PM EDT | 53.00 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 1 | 300 | 22.27% |
| DOW240621P00054000 | 2024-06-14 3:38PM EDT | 54.00 | 0.21 | 0.17 | 0.23 | +0.06 | +40.00% | 122 | 538 | 20.22% |
| DOW240621P00055000 | 2024-06-14 3:56PM EDT | 55.00 | 0.53 | 0.47 | 0.52 | +0.34 | +178.95% | 288 | 6,936 | 17.43% |
| DOW240621P00056000 | 2024-06-14 3:29PM EDT | 56.00 | 1.26 | 0.93 | 1.17 | +0.81 | +180.00% | 76 | 738 | 17.77% |
| DOW240621P00057000 | 2024-06-14 1:35PM EDT | 57.00 | 2.15 | 1.93 | 2.12 | +1.10 | +104.76% | 17 | 349 | 24.22% |
| DOW240621P00057500 | 2024-06-14 3:50PM EDT | 57.50 | 2.60 | 2.23 | 2.60 | +1.44 | +124.14% | 22 | 2,885 | 26.76% |
| DOW240621P00058000 | 2024-06-10 10:32AM EDT | 58.00 | 2.23 | 1.70 | 4.10 | 0.00 | - | 1 | 231 | 74.07% |
| DOW240621P00059000 | 2024-06-14 12:35PM EDT | 59.00 | 3.98 | 2.84 | 5.10 | +0.96 | +31.79% | 4 | 2 | 84.18% |
| DOW240621P00060000 | 2024-06-14 12:32PM EDT | 60.00 | 4.98 | 3.00 | 6.10 | +0.90 | +22.06% | 2 | 969 | 93.55% |
| DOW240621P00062500 | 2024-06-03 9:43AM EDT | 62.50 | 5.50 | 6.35 | 9.60 | 0.00 | - | 1 | 0 | 85.35% |
| DOW240621P00065000 | 2024-05-09 11:39AM EDT | 65.00 | 6.20 | 8.15 | 10.35 | 0.00 | - | 1 | 9 | 94.14% |
| DOW240621P00067500 | 2024-04-09 10:51AM EDT | 67.50 | 8.25 | 7.35 | 9.30 | 0.00 | - | 7 | 10 | 0.00% |
| DOW240621P00070000 | 2024-05-14 10:23AM EDT | 70.00 | 10.75 | 13.85 | 14.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240621P00075000 | 2024-05-14 10:48AM EDT | 75.00 | 15.85 | 17.30 | 19.00 | 0.00 | - | 2 | 1 | 0.00% |
| DOW240621P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 23.10 | 19.90 | 22.05 | 0.00 | - | 1 | 1 | 0.00% |
| DOW240621P00090000 | 2024-04-15 2:34PM EDT | 90.00 | 32.85 | 30.70 | 32.75 | 0.00 | - | - | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.