Dow Inc. (DOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
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 | 58.84% |
| DOW241220C00050000 | 2024-06-26 12:06PM EDT | 50.00 | 5.05 | 4.95 | 5.20 | -1.45 | -22.31% | 78 | 61 | 24.55% |
| DOW241220C00052500 | 2024-06-26 11:45AM EDT | 52.50 | 3.35 | 3.40 | 3.65 | -1.15 | -25.56% | 1 | 124 | 23.23% |
| DOW241220C00055000 | 2024-06-26 1:22PM EDT | 55.00 | 2.30 | 1.98 | 2.40 | -0.77 | -25.08% | 24 | 232 | 22.07% |
| DOW241220C00057500 | 2024-06-26 11:18AM EDT | 57.50 | 1.32 | 0.99 | 1.51 | -0.62 | -31.96% | 33 | 817 | 21.41% |
| DOW241220C00060000 | 2024-06-26 12:59PM EDT | 60.00 | 0.90 | 0.72 | 0.92 | -0.26 | -22.41% | 29 | 1,411 | 21.11% |
| DOW241220C00062500 | 2024-06-26 10:47AM EDT | 62.50 | 0.39 | 0.46 | 0.54 | -0.29 | -42.65% | 1 | 407 | 20.92% |
| DOW241220C00065000 | 2024-06-25 3:55PM EDT | 65.00 | 0.29 | 0.26 | 0.29 | -0.12 | -29.27% | 9 | 196 | 20.53% |
| DOW241220C00067500 | 2024-06-25 12:53PM EDT | 67.50 | 0.15 | 0.15 | 0.18 | -0.08 | -34.78% | 6 | 34 | 21.00% |
| DOW241220C00070000 | 2024-06-26 1:02PM EDT | 70.00 | 0.30 | 0.04 | 0.29 | +0.17 | +130.77% | 2 | 147 | 25.83% |
| DOW241220C00075000 | 2024-04-30 12:00PM EDT | 75.00 | 0.27 | 0.00 | 0.33 | 0.00 | - | - | 1 | 31.40% |
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 | 28.78% |
| DOW241220P00042500 | 2024-06-14 2:56PM EDT | 42.50 | 0.49 | 0.39 | 0.50 | 0.00 | - | 10 | 23 | 26.49% |
| DOW241220P00045000 | 2024-06-26 11:02AM EDT | 45.00 | 0.80 | 0.66 | 0.80 | +0.09 | +12.68% | 21 | 186 | 24.98% |
| DOW241220P00047500 | 2024-06-26 10:38AM EDT | 47.50 | 1.30 | 1.11 | 1.20 | +0.41 | +46.07% | 2 | 33 | 23.08% |
| DOW241220P00050000 | 2024-06-26 10:49AM EDT | 50.00 | 2.08 | 1.83 | 1.92 | +0.66 | +46.48% | 3 | 222 | 22.25% |
| DOW241220P00052500 | 2024-06-26 9:53AM EDT | 52.50 | 3.10 | 2.24 | 2.93 | +0.55 | +21.57% | 23 | 136 | 21.53% |
| DOW241220P00055000 | 2024-06-26 12:39PM EDT | 55.00 | 4.20 | 4.10 | 4.35 | +0.80 | +23.53% | 23 | 123 | 21.53% |
| DOW241220P00057500 | 2024-06-24 11:46AM EDT | 57.50 | 4.80 | 5.65 | 5.90 | 0.00 | - | 2 | 361 | 20.36% |
| DOW241220P00060000 | 2024-06-26 10:44AM EDT | 60.00 | 8.20 | 7.65 | 7.80 | +1.60 | +24.24% | 1 | 230 | 19.73% |
| DOW241220P00062500 | 2024-06-25 10:46AM EDT | 62.50 | 9.20 | 9.80 | 11.40 | +0.70 | +8.24% | 5 | 20 | 33.34% |
| DOW241220P00065000 | 2024-05-21 11:45AM EDT | 65.00 | 7.40 | 10.85 | 12.20 | 0.00 | - | 24 | 25 | 18.31% |
| DOW241220P00067500 | 2024-05-21 11:14AM EDT | 67.50 | 9.40 | 12.90 | 14.25 | 0.00 | - | - | 11 | 0.00% |
| 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.