Dow Inc. (DOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117C00022500 | 2024-02-27 4:21PM EDT | 22.50 | 33.63 | 33.60 | 37.70 | 0.00 | - | 5 | 0 | 126.86% |
| DOW250117C00025000 | 2024-05-30 3:40PM EDT | 25.00 | 32.35 | 28.30 | 32.05 | 0.00 | - | 8 | 2 | 53.13% |
| DOW250117C00027500 | 2023-12-22 10:39AM EDT | 27.50 | 28.25 | 23.60 | 27.95 | 0.00 | - | 8 | 8 | 57.52% |
| DOW250117C00030000 | 2024-05-30 2:08PM EDT | 30.00 | 27.47 | 24.55 | 27.05 | 0.00 | - | 1 | 15 | 59.18% |
| DOW250117C00032500 | 2024-02-27 2:25PM EDT | 32.50 | 23.90 | 23.65 | 28.20 | 0.00 | - | 25 | 2 | 87.16% |
| DOW250117C00035000 | 2024-05-13 1:37PM EDT | 35.00 | 24.35 | 19.75 | 23.60 | 0.00 | - | 10 | 6 | 58.98% |
| DOW250117C00037500 | 2024-05-30 1:57PM EDT | 37.50 | 19.80 | 17.60 | 18.45 | 0.00 | - | 160 | 11 | 43.19% |
| DOW250117C00040000 | 2024-05-24 11:08AM EDT | 40.00 | 17.73 | 14.40 | 15.85 | 0.00 | - | 3 | 202 | 36.30% |
| DOW250117C00042500 | 2024-05-28 2:43PM EDT | 42.50 | 15.46 | 13.10 | 15.20 | 0.00 | - | 40 | 57 | 49.17% |
| DOW250117C00045000 | 2024-06-12 3:25PM EDT | 45.00 | 12.15 | 10.90 | 11.65 | 0.00 | - | 2 | 334 | 33.78% |
| DOW250117C00047500 | 2024-06-13 10:20AM EDT | 47.50 | 9.62 | 7.90 | 9.05 | 0.00 | - | 1 | 1,220 | 27.22% |
| DOW250117C00050000 | 2024-06-14 12:19PM EDT | 50.00 | 7.06 | 6.90 | 8.00 | -0.89 | -11.19% | 24 | 2,166 | 31.68% |
| DOW250117C00052500 | 2024-06-13 10:20AM EDT | 52.50 | 5.83 | 5.20 | 7.15 | 0.00 | - | 1 | 2,377 | 35.19% |
| DOW250117C00055000 | 2024-06-14 3:31PM EDT | 55.00 | 3.75 | 3.75 | 3.90 | -1.25 | -25.00% | 218 | 4,387 | 23.01% |
| DOW250117C00057500 | 2024-06-14 3:08PM EDT | 57.50 | 2.59 | 2.58 | 2.78 | -0.58 | -18.30% | 47 | 4,680 | 22.53% |
| DOW250117C00060000 | 2024-06-14 3:06PM EDT | 60.00 | 1.75 | 1.73 | 2.37 | -0.17 | -8.85% | 48 | 6,626 | 25.04% |
| DOW250117C00062500 | 2024-06-14 3:35PM EDT | 62.50 | 1.13 | 0.94 | 1.35 | -0.33 | -22.60% | 25 | 4,240 | 22.36% |
| DOW250117C00065000 | 2024-06-14 2:27PM EDT | 65.00 | 0.72 | 0.71 | 0.80 | -0.23 | -24.21% | 31 | 5,227 | 21.36% |
| DOW250117C00067500 | 2024-06-14 2:46PM EDT | 67.50 | 0.46 | 0.43 | 0.70 | -0.15 | -24.59% | 7 | 1,922 | 23.34% |
| DOW250117C00070000 | 2024-06-13 2:11PM EDT | 70.00 | 0.39 | 0.22 | 0.48 | 0.00 | - | 1 | 5,738 | 23.49% |
| DOW250117C00075000 | 2024-06-04 9:33AM EDT | 75.00 | 0.17 | 0.10 | 0.38 | 0.00 | - | 4 | 1,577 | 26.66% |
| DOW250117C00080000 | 2024-04-25 9:44AM EDT | 80.00 | 0.15 | 0.03 | 0.28 | 0.00 | - | 1 | 628 | 28.86% |
| DOW250117C00085000 | 2024-04-08 3:31PM EDT | 85.00 | 0.21 | 0.04 | 0.27 | 0.00 | - | 2 | 38 | 32.18% |
| DOW250117C00090000 | 2024-04-04 2:53PM EDT | 90.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 161 | 36.08% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117P00022500 | 2024-03-08 2:22PM EDT | 22.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 31 | 193 | 55.66% |
| DOW250117P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 25.00% |
| DOW250117P00027500 | 2024-04-16 12:23PM EDT | 27.50 | 0.15 | 0.02 | 0.10 | 0.00 | - | 2 | 76 | 44.14% |
| DOW250117P00030000 | 2024-05-09 3:37PM EDT | 30.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 6 | 269 | 46.58% |
| DOW250117P00032500 | 2024-04-30 11:10AM EDT | 32.50 | 0.23 | 0.04 | 0.00 | 0.00 | - | 2 | 406 | 12.50% |
| DOW250117P00035000 | 2024-06-11 9:48AM EDT | 35.00 | 0.19 | 0.07 | 1.44 | 0.00 | - | 24 | 2,927 | 56.27% |
| DOW250117P00037500 | 2024-06-04 3:55PM EDT | 37.50 | 0.28 | 0.10 | 2.32 | 0.00 | - | 25 | 2,527 | 59.56% |
| DOW250117P00040000 | 2024-06-14 12:44PM EDT | 40.00 | 0.34 | 0.29 | 0.37 | +0.04 | +13.33% | 1 | 8,126 | 29.15% |
| DOW250117P00042500 | 2024-06-12 12:06PM EDT | 42.50 | 0.38 | 0.43 | 0.54 | 0.00 | - | 10 | 3,704 | 27.32% |
| DOW250117P00045000 | 2024-06-14 10:25AM EDT | 45.00 | 0.75 | 0.67 | 0.78 | +0.17 | +29.31% | 1 | 8,679 | 25.51% |
| DOW250117P00047500 | 2024-06-14 12:44PM EDT | 47.50 | 1.10 | 1.03 | 1.16 | +0.20 | +22.22% | 10 | 5,789 | 24.12% |
| DOW250117P00050000 | 2024-06-07 1:46PM EDT | 50.00 | 1.55 | 1.59 | 1.73 | 0.00 | - | 1 | 6,755 | 23.04% |
| DOW250117P00052500 | 2024-06-14 1:30PM EDT | 52.50 | 2.45 | 2.33 | 2.52 | +0.31 | +14.49% | 2 | 3,625 | 22.06% |
| DOW250117P00055000 | 2024-06-12 12:25PM EDT | 55.00 | 2.78 | 3.40 | 4.30 | 0.00 | - | 201 | 6,776 | 25.53% |
| DOW250117P00057500 | 2024-06-14 10:33AM EDT | 57.50 | 5.00 | 4.25 | 5.05 | +0.37 | +7.99% | 148 | 3,094 | 21.29% |
| DOW250117P00060000 | 2024-06-06 9:46AM EDT | 60.00 | 5.90 | 5.65 | 6.45 | 0.00 | - | 198 | 2,268 | 19.24% |
| DOW250117P00062500 | 2024-06-06 12:23PM EDT | 62.50 | 7.77 | 7.35 | 8.35 | 0.00 | - | 5 | 799 | 18.70% |
| DOW250117P00065000 | 2024-06-04 9:32AM EDT | 65.00 | 10.02 | 10.05 | 11.25 | 0.00 | - | 4 | 767 | 25.33% |
| DOW250117P00067500 | 2024-05-21 10:27AM EDT | 67.50 | 9.50 | 12.15 | 13.45 | 0.00 | - | 1 | 51 | 25.97% |
| DOW250117P00070000 | 2024-04-15 2:57PM EDT | 70.00 | 13.40 | 11.50 | 13.40 | 0.00 | - | 42 | 87 | 0.00% |
| DOW250117P00075000 | 2024-04-12 3:18PM EDT | 75.00 | 17.65 | 15.35 | 17.40 | 0.00 | - | 3 | 3 | 0.00% |
| DOW250117P00080000 | 2023-12-27 4:53PM EDT | 80.00 | 24.40 | 24.05 | 28.15 | 0.00 | - | 1 | 6 | 57.17% |
| DOW250117P00085000 | 2023-02-21 4:30PM EDT | 85.00 | 28.68 | 32.45 | 34.20 | 0.00 | - | - | 1 | 63.33% |
| DOW250117P00090000 | 2023-06-07 2:37PM EDT | 90.00 | 36.19 | 35.25 | 37.65 | 0.00 | - | 20 | 0 | 51.99% |
© 2024 Yahoo. All rights reserved.