Dow Inc. (DOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620C00030000 | 2024-05-16 10:24AM EDT | 30.00 | 29.37 | 23.05 | 27.80 | 0.00 | - | 1 | 1 | 68.02% |
| DOW250620C00037500 | 2024-05-29 2:16PM EDT | 37.50 | 20.07 | 17.90 | 20.40 | 0.00 | - | 2 | 2 | 49.87% |
| DOW250620C00040000 | 2024-06-11 1:47PM EDT | 40.00 | 16.66 | 15.60 | 18.25 | 0.00 | - | 1 | 14 | 46.68% |
| DOW250620C00042500 | 2024-05-22 9:35AM EDT | 42.50 | 16.55 | 12.55 | 14.15 | 0.00 | - | - | 2 | 30.30% |
| DOW250620C00045000 | 2024-06-10 10:27AM EDT | 45.00 | 12.73 | 11.55 | 12.15 | 0.00 | - | 5 | 31 | 29.10% |
| DOW250620C00047500 | 2024-06-06 2:18PM EDT | 47.50 | 10.48 | 8.75 | 10.65 | 0.00 | - | 1 | 43 | 30.10% |
| DOW250620C00050000 | 2024-06-14 12:19PM EDT | 50.00 | 8.10 | 7.95 | 9.20 | -3.37 | -29.38% | 24 | 42 | 30.32% |
| DOW250620C00052500 | 2024-05-21 1:52PM EDT | 52.50 | 9.20 | 6.40 | 7.20 | 0.00 | - | 4 | 114 | 27.15% |
| DOW250620C00055000 | 2024-06-14 3:55PM EDT | 55.00 | 5.15 | 4.90 | 5.65 | -1.65 | -24.26% | 6 | 226 | 25.55% |
| DOW250620C00057500 | 2024-06-13 1:13PM EDT | 57.50 | 4.45 | 3.40 | 4.55 | 0.00 | - | 8 | 1,036 | 25.27% |
| DOW250620C00060000 | 2024-06-14 2:30PM EDT | 60.00 | 2.95 | 2.72 | 3.25 | -0.55 | -15.71% | 5 | 1,535 | 23.30% |
| DOW250620C00062500 | 2024-06-14 10:09AM EDT | 62.50 | 2.30 | 0.97 | 2.59 | -0.39 | -14.50% | 14 | 1,225 | 23.55% |
| DOW250620C00065000 | 2024-06-14 1:41PM EDT | 65.00 | 1.70 | 1.57 | 1.86 | -0.34 | -16.67% | 16 | 721 | 22.72% |
| DOW250620C00067500 | 2024-06-14 1:32PM EDT | 67.50 | 1.50 | 1.09 | 1.57 | -0.06 | -3.85% | 2 | 622 | 23.65% |
| DOW250620C00070000 | 2024-06-14 2:52PM EDT | 70.00 | 0.96 | 0.84 | 1.02 | -0.25 | -20.66% | 2 | 1,421 | 22.36% |
| DOW250620C00075000 | 2024-05-17 9:50AM EDT | 75.00 | 1.07 | 0.42 | 0.58 | 0.00 | - | 31 | 1,179 | 22.56% |
| DOW250620C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 0.40 | 0.00 | 0.34 | 0.00 | - | 6 | 173 | 22.95% |
| DOW250620C00085000 | 2024-06-11 9:30AM EDT | 85.00 | 0.20 | 0.00 | 2.26 | 0.00 | - | 2 | 21 | 42.00% |
| DOW250620C00090000 | 2024-04-18 1:04PM EDT | 90.00 | 0.24 | 0.00 | 2.32 | 0.00 | - | - | 0 | 45.64% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620P00027500 | 2024-03-01 2:20PM EDT | 27.50 | 0.33 | 0.04 | 0.52 | 0.00 | - | 2 | 7 | 45.92% |
| DOW250620P00030000 | 2024-05-06 11:45AM EDT | 30.00 | 0.55 | 0.00 | 2.42 | 0.00 | - | 1 | 17 | 51.20% |
| DOW250620P00032500 | 2024-04-08 3:03PM EDT | 32.50 | 0.52 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 57.37% |
| DOW250620P00035000 | 2024-06-03 1:34PM EDT | 35.00 | 0.56 | 0.39 | 0.61 | 0.00 | - | 5 | 11 | 33.45% |
| DOW250620P00037500 | 2024-06-07 11:12AM EDT | 37.50 | 0.64 | 0.59 | 0.77 | +0.03 | +4.92% | 1 | 74 | 31.28% |
| DOW250620P00040000 | 2024-06-07 11:12AM EDT | 40.00 | 0.85 | 0.81 | 1.03 | 0.00 | - | 3 | 466 | 29.75% |
| DOW250620P00042500 | 2024-06-10 11:16AM EDT | 42.50 | 1.15 | 1.13 | 1.30 | 0.00 | - | 1 | 980 | 27.80% |
| DOW250620P00045000 | 2024-06-14 1:56PM EDT | 45.00 | 1.69 | 1.57 | 1.79 | +0.24 | +16.55% | 6 | 2,555 | 26.93% |
| DOW250620P00047500 | 2024-06-12 9:45AM EDT | 47.50 | 1.82 | 2.00 | 2.27 | 0.00 | - | 30 | 2,197 | 25.27% |
| DOW250620P00050000 | 2024-06-12 1:43PM EDT | 50.00 | 2.93 | 2.78 | 5.00 | +0.43 | +17.20% | 4 | 2,706 | 34.46% |
| DOW250620P00052500 | 2024-06-13 12:15PM EDT | 52.50 | 3.55 | 2.94 | 4.00 | 0.00 | - | 1 | 1,281 | 23.95% |
| DOW250620P00055000 | 2024-06-11 1:14PM EDT | 55.00 | 4.45 | 3.20 | 4.95 | 0.00 | - | 62 | 1,274 | 22.48% |
| DOW250620P00057500 | 2024-06-14 2:46PM EDT | 57.50 | 6.22 | 5.30 | 6.85 | +0.62 | +11.07% | 1 | 871 | 24.49% |
| DOW250620P00060000 | 2024-06-06 11:26AM EDT | 60.00 | 7.20 | 6.70 | 8.70 | 0.00 | - | 15 | 30 | 25.51% |
| DOW250620P00062500 | 2024-05-22 9:48AM EDT | 62.50 | 8.05 | 8.25 | 11.20 | 0.00 | - | 3 | 16 | 29.00% |
| DOW250620P00067500 | 2024-05-15 3:17PM EDT | 67.50 | 10.70 | 12.90 | 14.30 | 0.00 | - | - | 2 | 25.14% |
© 2024 Yahoo. All rights reserved.