Dow Inc. (DOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240816C00040000 | 2024-06-03 10:41AM EDT | 40.00 | 16.55 | 13.30 | 13.45 | 0.00 | - | 56 | 14 | 54.30% |
| DOW240816C00045000 | 2024-06-03 12:35PM EDT | 45.00 | 11.25 | 8.35 | 8.55 | 0.00 | - | 6 | 6 | 40.48% |
| DOW240816C00047500 | 2024-06-12 12:04PM EDT | 47.50 | 9.85 | 6.05 | 6.20 | 0.00 | - | 5 | 18 | 33.79% |
| DOW240816C00050000 | 2024-06-26 11:05AM EDT | 50.00 | 3.50 | 3.85 | 3.95 | -3.95 | -53.02% | 1 | 49 | 27.25% |
| DOW240816C00052500 | 2024-06-26 2:28PM EDT | 52.50 | 2.06 | 2.04 | 2.10 | -0.64 | -23.70% | 65 | 144 | 23.10% |
| DOW240816C00055000 | 2024-06-26 2:14PM EDT | 55.00 | 0.87 | 0.86 | 0.90 | -0.77 | -46.95% | 118 | 995 | 21.09% |
| DOW240816C00057500 | 2024-06-26 1:16PM EDT | 57.50 | 0.33 | 0.28 | 0.32 | -0.28 | -45.90% | 51 | 1,817 | 20.46% |
| DOW240816C00060000 | 2024-06-26 2:05PM EDT | 60.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 28 | 859 | 20.41% |
| DOW240816C00062500 | 2024-06-25 2:49PM EDT | 62.50 | 0.16 | 0.03 | 0.13 | +0.09 | +128.57% | 6 | 455 | 26.95% |
| DOW240816C00065000 | 2024-06-24 3:55PM EDT | 65.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 52 | 26.95% |
| DOW240816C00067500 | 2024-05-20 10:45AM EDT | 67.50 | 0.15 | 0.01 | 0.58 | 0.00 | - | - | 6 | 51.12% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240816P00040000 | 2024-06-04 9:40AM EDT | 40.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 10 | 10 | 54.88% |
| DOW240816P00045000 | 2024-06-24 3:54PM EDT | 45.00 | 0.07 | 0.10 | 0.12 | 0.00 | - | 13 | 18 | 27.34% |
| DOW240816P00047500 | 2024-06-26 2:07PM EDT | 47.50 | 0.22 | 0.20 | 0.22 | +0.10 | +83.33% | 82 | 144 | 23.19% |
| DOW240816P00050000 | 2024-06-26 12:49PM EDT | 50.00 | 0.50 | 0.48 | 0.52 | +0.22 | +78.57% | 91 | 1,573 | 20.56% |
| DOW240816P00052500 | 2024-06-26 2:10PM EDT | 52.50 | 1.20 | 1.18 | 1.22 | +0.51 | +73.91% | 67 | 829 | 18.41% |
| DOW240816P00055000 | 2024-06-26 11:53AM EDT | 55.00 | 2.47 | 2.53 | 2.53 | +0.88 | +55.35% | 53 | 566 | 15.99% |
| DOW240816P00057500 | 2024-06-25 3:01PM EDT | 57.50 | 4.30 | 4.50 | 4.65 | +1.17 | +37.38% | 5 | 381 | 16.65% |
| DOW240816P00060000 | 2024-06-13 10:11AM EDT | 60.00 | 4.30 | 6.95 | 7.10 | 0.00 | - | 12 | 36 | 20.90% |
| DOW240816P00065000 | 2024-06-21 9:30AM EDT | 65.00 | 11.00 | 11.95 | 12.10 | 0.00 | - | 50 | 0 | 30.86% |
© 2024 Yahoo. All rights reserved.