Dow Inc. (DOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116C00025000 | 2024-01-16 4:59PM EDT | 25.00 | 28.29 | 27.55 | 32.35 | 0.00 | - | 5 | 5 | 62.65% |
| DOW260116C00027500 | 2024-05-30 3:02PM EDT | 27.50 | 29.89 | 25.50 | 30.00 | 0.00 | - | 3 | 1 | 57.76% |
| DOW260116C00030000 | 2024-05-30 3:06PM EDT | 30.00 | 27.38 | 23.20 | 27.55 | 0.00 | - | 3 | 2 | 52.44% |
| DOW260116C00032500 | 2024-06-13 3:46PM EDT | 32.50 | 24.22 | 20.65 | 25.35 | 0.00 | - | 3 | 7 | 49.33% |
| DOW260116C00035000 | 2024-05-08 12:27PM EDT | 35.00 | 24.15 | 19.10 | 23.90 | 0.00 | - | 1 | 6 | 50.90% |
| DOW260116C00037500 | 2024-05-29 2:16PM EDT | 37.50 | 20.13 | 17.20 | 19.30 | 0.00 | - | 2 | 22 | 32.84% |
| DOW260116C00040000 | 2024-06-13 11:56AM EDT | 40.00 | 16.75 | 15.40 | 17.05 | 0.00 | - | 1 | 164 | 30.43% |
| DOW260116C00042500 | 2024-06-14 12:53PM EDT | 42.50 | 14.01 | 13.40 | 15.40 | -1.62 | -10.36% | 4 | 25 | 31.12% |
| DOW260116C00045000 | 2024-06-06 10:26AM EDT | 45.00 | 13.10 | 10.05 | 12.55 | 0.00 | - | 1 | 116 | 25.28% |
| DOW260116C00047500 | 2024-05-31 11:07AM EDT | 47.50 | 12.51 | 9.70 | 11.50 | 0.00 | - | 8 | 30 | 27.78% |
| DOW260116C00050000 | 2024-06-14 12:07PM EDT | 50.00 | 9.01 | 8.45 | 9.85 | -0.69 | -7.11% | 8 | 126 | 26.86% |
| DOW260116C00052500 | 2024-06-13 1:17PM EDT | 52.50 | 8.19 | 6.65 | 8.75 | 0.00 | - | 1 | 104 | 27.58% |
| DOW260116C00055000 | 2024-06-07 3:51PM EDT | 55.00 | 7.53 | 6.10 | 6.85 | +0.43 | +6.06% | 1 | 802 | 24.81% |
| DOW260116C00057500 | 2024-06-13 11:44AM EDT | 57.50 | 5.45 | 5.05 | 5.45 | -0.20 | -3.54% | 2 | 152 | 23.46% |
| DOW260116C00060000 | 2024-06-12 12:41PM EDT | 60.00 | 4.19 | 3.90 | 4.75 | -1.64 | -28.13% | 3 | 776 | 24.16% |
| DOW260116C00062500 | 2024-06-14 10:11AM EDT | 62.50 | 3.40 | 3.20 | 4.35 | -0.49 | -12.60% | 1 | 594 | 25.53% |
| DOW260116C00065000 | 2024-06-14 2:26PM EDT | 65.00 | 2.73 | 1.48 | 2.98 | -0.38 | -12.22% | 6 | 954 | 22.80% |
| DOW260116C00067500 | 2024-05-22 9:33AM EDT | 67.50 | 3.36 | 1.40 | 2.43 | 0.00 | - | 1 | 63 | 22.74% |
| DOW260116C00070000 | 2024-06-11 11:25AM EDT | 70.00 | 1.89 | 1.39 | 2.06 | 0.00 | - | 5 | 302 | 23.10% |
| DOW260116C00075000 | 2024-06-11 9:34AM EDT | 75.00 | 0.95 | 0.91 | 1.17 | -0.23 | -19.49% | 1 | 128 | 21.97% |
| DOW260116C00080000 | 2024-06-03 1:36PM EDT | 80.00 | 0.58 | 0.43 | 0.94 | 0.00 | - | 30 | 147 | 23.37% |
| DOW260116C00085000 | 2024-06-11 11:09AM EDT | 85.00 | 0.50 | 0.27 | 1.00 | 0.00 | - | 1 | 30 | 26.32% |
| DOW260116C00090000 | 2024-06-13 9:31AM EDT | 90.00 | 0.28 | 0.06 | 1.20 | 0.00 | - | 1 | 2 | 30.04% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116P00025000 | 2024-04-04 3:28PM EDT | 25.00 | 0.28 | 0.17 | 1.25 | 0.00 | - | 3 | 73 | 51.34% |
| DOW260116P00027500 | 2024-03-01 4:32PM EDT | 27.50 | 0.39 | 0.24 | 0.73 | 0.00 | - | 1 | 25 | 39.84% |
| DOW260116P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| DOW260116P00032500 | 2024-06-03 11:19AM EDT | 32.50 | 0.75 | 0.61 | 0.85 | 0.00 | - | 6 | 58 | 33.03% |
| DOW260116P00035000 | 2024-05-06 11:34AM EDT | 35.00 | 1.09 | 0.67 | 1.05 | 0.00 | - | 10 | 54 | 31.14% |
| DOW260116P00037500 | 2024-06-12 3:49PM EDT | 37.50 | 1.17 | 1.09 | 1.40 | 0.00 | - | 11 | 199 | 30.18% |
| DOW260116P00040000 | 2024-06-10 11:42AM EDT | 40.00 | 1.50 | 1.34 | 1.77 | 0.00 | - | 1 | 280 | 28.86% |
| DOW260116P00042500 | 2024-06-06 3:34PM EDT | 42.50 | 2.27 | 1.87 | 2.52 | +0.26 | +12.94% | 2 | 231 | 29.25% |
| DOW260116P00045000 | 2024-06-11 11:25AM EDT | 45.00 | 2.47 | 2.32 | 2.70 | 0.00 | - | 2 | 1,384 | 26.15% |
| DOW260116P00047500 | 2024-05-21 10:30AM EDT | 47.50 | 2.74 | 3.15 | 3.45 | 0.00 | - | 2 | 217 | 25.51% |
| DOW260116P00050000 | 2024-06-14 10:11AM EDT | 50.00 | 4.10 | 2.34 | 4.80 | +0.40 | +10.81% | 1 | 1,259 | 26.77% |
| DOW260116P00052500 | 2024-05-29 2:34PM EDT | 52.50 | 4.52 | 4.35 | 5.20 | 0.00 | - | 10 | 99 | 23.71% |
| DOW260116P00055000 | 2024-06-10 2:31PM EDT | 55.00 | 5.63 | 5.15 | 6.55 | 0.00 | - | 1 | 416 | 23.82% |
| DOW260116P00057500 | 2024-06-12 9:30AM EDT | 57.50 | 6.60 | 6.50 | 7.60 | 0.00 | - | 4 | 271 | 22.30% |
| DOW260116P00060000 | 2024-06-04 11:07AM EDT | 60.00 | 8.70 | 7.90 | 8.95 | 0.00 | - | 2 | 43 | 21.34% |
| DOW260116P00062500 | 2024-06-14 12:06PM EDT | 62.50 | 10.37 | 9.95 | 10.45 | +0.97 | +10.32% | 3 | 47 | 20.35% |
| DOW260116P00065000 | 2024-05-21 10:42AM EDT | 65.00 | 9.90 | 10.70 | 12.15 | 0.00 | - | 3 | 39 | 19.53% |
| DOW260116P00067500 | 2024-05-15 3:57PM EDT | 67.50 | 11.60 | 13.45 | 14.20 | 0.00 | - | - | 2 | 19.65% |
| DOW260116P00070000 | 2024-01-25 1:44PM EDT | 70.00 | 16.92 | 13.20 | 16.15 | 0.00 | - | 4 | 14 | 18.79% |
| DOW260116P00075000 | 2024-05-28 9:56AM EDT | 75.00 | 17.78 | 18.25 | 21.55 | 0.00 | - | 1 | 0 | 24.24% |
| DOW260116P00080000 | 2024-04-30 1:04PM EDT | 80.00 | 23.00 | 21.05 | 25.85 | 0.00 | - | 2 | 2 | 22.97% |
| DOW260116P00085000 | 2024-04-15 9:35AM EDT | 85.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.