Dow Inc. (DOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920C00030000 | 2024-05-31 10:29AM EDT | 30.00 | 27.65 | 25.10 | 25.80 | 0.00 | - | 3 | 3 | 76.66% |
| DOW240920C00037500 | 2024-04-18 2:10PM EDT | 37.50 | 17.85 | 21.30 | 22.20 | 0.00 | - | 1 | 1 | 116.68% |
| DOW240920C00040000 | 2024-06-14 2:07PM EDT | 40.00 | 15.38 | 15.35 | 16.20 | -1.07 | -6.50% | 10 | 36 | 52.78% |
| DOW240920C00042500 | 2024-06-13 2:25PM EDT | 42.50 | 14.24 | 13.00 | 13.85 | 0.00 | - | 13 | 13 | 54.81% |
| DOW240920C00045000 | 2024-05-30 12:11PM EDT | 45.00 | 12.37 | 10.45 | 11.45 | 0.00 | - | 1 | 40 | 47.83% |
| DOW240920C00047500 | 2024-05-01 2:35PM EDT | 47.50 | 10.15 | 8.80 | 13.00 | 0.00 | - | 4 | 152 | 61.60% |
| DOW240920C00050000 | 2024-06-13 11:03AM EDT | 50.00 | 6.67 | 6.05 | 7.15 | 0.00 | - | 1 | 2,689 | 38.67% |
| DOW240920C00052500 | 2024-06-14 3:55PM EDT | 52.50 | 4.10 | 4.05 | 6.10 | -0.75 | -15.46% | 299 | 5,111 | 42.90% |
| DOW240920C00055000 | 2024-06-14 3:56PM EDT | 55.00 | 2.46 | 2.48 | 2.53 | -0.40 | -13.99% | 24 | 3,707 | 22.28% |
| DOW240920C00057500 | 2024-06-14 3:17PM EDT | 57.50 | 1.30 | 1.32 | 1.37 | -0.30 | -18.75% | 21 | 13,806 | 20.83% |
| DOW240920C00060000 | 2024-06-14 3:53PM EDT | 60.00 | 0.62 | 0.62 | 0.67 | -0.33 | -34.74% | 49 | 3,798 | 20.09% |
| DOW240920C00062500 | 2024-06-14 1:38PM EDT | 62.50 | 0.29 | 0.26 | 0.31 | -0.17 | -36.96% | 5 | 5,979 | 19.92% |
| DOW240920C00065000 | 2024-06-14 3:35PM EDT | 65.00 | 0.12 | 0.12 | 0.15 | -0.13 | -52.00% | 35 | 1,825 | 20.36% |
| DOW240920C00067500 | 2024-05-24 11:23AM EDT | 67.50 | 0.17 | 0.03 | 0.21 | 0.00 | - | 4 | 196 | 25.59% |
| DOW240920C00070000 | 2024-06-14 11:36AM EDT | 70.00 | 0.11 | 0.03 | 0.10 | +0.01 | +10.00% | 1 | 347 | 25.20% |
| DOW240920C00075000 | 2024-05-09 12:34PM EDT | 75.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 60 | 24 | 31.84% |
| DOW240920C00080000 | 2024-04-17 1:33PM EDT | 80.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 39.36% |
| DOW240920C00085000 | 2024-04-08 11:16AM EDT | 85.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 0 | 53.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920P00027500 | 2024-01-17 4:52PM EDT | 27.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 0 | 72.27% |
| DOW240920P00030000 | 2024-01-19 4:46PM EDT | 30.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 65.82% |
| DOW240920P00032500 | 2024-02-06 4:52PM EDT | 32.50 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 54.49% |
| DOW240920P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 1 | 48 | 44.34% |
| DOW240920P00037500 | 2024-06-07 2:56PM EDT | 37.50 | 0.06 | 0.00 | 2.08 | 0.00 | - | 1 | 30 | 66.89% |
| DOW240920P00040000 | 2024-06-03 10:35AM EDT | 40.00 | 0.11 | 0.03 | 1.24 | 0.00 | - | 30 | 149 | 50.24% |
| DOW240920P00042500 | 2024-04-23 12:57PM EDT | 42.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 12.50% |
| DOW240920P00045000 | 2024-06-11 2:15PM EDT | 45.00 | 0.17 | 0.05 | 0.44 | 0.00 | - | 3 | 243 | 31.96% |
| DOW240920P00047500 | 2024-06-12 1:19PM EDT | 47.50 | 0.25 | 0.34 | 0.39 | 0.00 | - | 5 | 2,163 | 24.51% |
| DOW240920P00050000 | 2024-06-14 2:15PM EDT | 50.00 | 0.72 | 0.53 | 0.77 | +0.18 | +33.33% | 4 | 3,016 | 23.41% |
| DOW240920P00052500 | 2024-06-14 3:55PM EDT | 52.50 | 1.31 | 1.23 | 1.28 | +0.35 | +36.46% | 302 | 2,787 | 21.06% |
| DOW240920P00055000 | 2024-06-14 11:25AM EDT | 55.00 | 2.31 | 2.21 | 2.26 | +0.45 | +24.19% | 23 | 3,068 | 20.08% |
| DOW240920P00057500 | 2024-06-14 2:40PM EDT | 57.50 | 3.75 | 3.15 | 3.70 | +0.82 | +27.99% | 3 | 1,800 | 19.43% |
| DOW240920P00060000 | 2024-06-12 10:52AM EDT | 60.00 | 4.25 | 4.75 | 6.40 | 0.00 | - | 3 | 452 | 28.25% |
| DOW240920P00062500 | 2024-06-11 1:35PM EDT | 62.50 | 6.90 | 6.75 | 7.80 | 0.00 | - | 1 | 330 | 20.12% |
| DOW240920P00065000 | 2024-04-30 9:51AM EDT | 65.00 | 8.05 | 7.60 | 8.55 | 0.00 | - | 1 | 238 | 0.00% |
| DOW240920P00067500 | 2024-04-08 11:25AM EDT | 67.50 | 8.90 | 9.20 | 9.35 | 0.00 | - | 1 | 2 | 0.00% |
| DOW240920P00070000 | 2024-04-10 9:51AM EDT | 70.00 | 11.25 | 9.95 | 13.00 | 0.00 | - | 3 | 2 | 0.00% |
| DOW240920P00075000 | 2024-04-08 11:39AM EDT | 75.00 | 15.90 | 16.45 | 18.15 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.