Dow Inc. (DOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW241220C00042500 | 2024-05-07 3:46PM EDT | 42.50 | 16.28 | 13.80 | 14.35 | 0.00 | - | 1 | 1 | 44.63% |
| DOW241220C00050000 | 2024-05-29 12:01PM EDT | 50.00 | 8.44 | 6.70 | 7.45 | 0.00 | - | 2 | 45 | 30.01% |
| DOW241220C00052500 | 2024-06-07 1:48PM EDT | 52.50 | 5.79 | 4.15 | 5.20 | 0.00 | - | 65 | 94 | 24.77% |
| DOW241220C00055000 | 2024-06-14 11:51AM EDT | 55.00 | 3.51 | 3.50 | 3.90 | -0.57 | -13.97% | 1 | 141 | 24.72% |
| DOW241220C00057500 | 2024-06-14 2:38PM EDT | 57.50 | 2.33 | 2.12 | 2.64 | -1.12 | -32.46% | 26 | 534 | 23.30% |
| DOW241220C00060000 | 2024-06-14 12:56PM EDT | 60.00 | 1.50 | 1.21 | 1.56 | -0.47 | -23.86% | 19 | 423 | 21.29% |
| DOW241220C00062500 | 2024-06-14 3:40PM EDT | 62.50 | 0.93 | 0.56 | 1.25 | -0.32 | -25.60% | 9 | 338 | 23.24% |
| DOW241220C00065000 | 2024-06-14 2:47PM EDT | 65.00 | 0.62 | 0.32 | 0.72 | -0.20 | -24.39% | 6 | 166 | 22.14% |
| DOW241220C00067500 | 2024-06-10 9:38AM EDT | 67.50 | 0.42 | 0.27 | 0.37 | 0.00 | - | 1 | 5 | 21.00% |
| DOW241220C00070000 | 2024-06-10 11:28AM EDT | 70.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 75 | 134 | 22.17% |
| DOW241220C00075000 | 2024-04-30 12:00PM EDT | 75.00 | 0.27 | 0.00 | 0.33 | 0.00 | - | - | 1 | 27.78% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW241220P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.51 | 0.00 | 0.34 | 0.00 | - | 2 | 104 | 30.71% |
| DOW241220P00042500 | 2024-06-14 2:56PM EDT | 42.50 | 0.49 | 0.32 | 0.52 | +0.17 | +53.13% | 10 | 13 | 29.05% |
| DOW241220P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 0.52 | 0.53 | 0.65 | 0.00 | - | 1 | 28 | 25.83% |
| DOW241220P00047500 | 2024-06-03 1:36PM EDT | 47.50 | 0.91 | 0.89 | 1.02 | 0.00 | - | 8 | 25 | 24.59% |
| DOW241220P00050000 | 2024-06-07 1:59PM EDT | 50.00 | 1.25 | 0.84 | 1.55 | 0.00 | - | 46 | 122 | 23.34% |
| DOW241220P00052500 | 2024-06-14 11:37AM EDT | 52.50 | 2.25 | 2.00 | 2.45 | +0.14 | +6.64% | 3 | 129 | 23.23% |
| DOW241220P00055000 | 2024-06-13 3:53PM EDT | 55.00 | 2.70 | 3.20 | 3.55 | 0.00 | - | 1 | 88 | 22.63% |
| DOW241220P00057500 | 2024-06-13 11:39AM EDT | 57.50 | 4.10 | 2.91 | 4.85 | 0.00 | - | 1 | 361 | 21.58% |
| DOW241220P00060000 | 2024-05-28 9:58AM EDT | 60.00 | 4.75 | 5.70 | 6.30 | 0.00 | - | 27 | 145 | 19.57% |
| DOW241220P00062500 | 2024-06-06 10:12AM EDT | 62.50 | 7.35 | 7.45 | 8.25 | 0.00 | - | 11 | 13 | 19.19% |
| DOW241220P00065000 | 2024-05-21 11:45AM EDT | 65.00 | 7.40 | 9.60 | 11.15 | 0.00 | - | 24 | 25 | 26.36% |
| DOW241220P00067500 | 2024-05-21 11:14AM EDT | 67.50 | 9.40 | 10.80 | 13.15 | 0.00 | - | - | 11 | 24.79% |
| DOW241220P00070000 | 2024-04-22 11:42AM EDT | 70.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.