Dow Inc. (DOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116C00025000 | 2024-06-25 10:12AM EDT | 25.00 | 28.99 | 26.00 | 30.00 | +0.70 | +2.47% | 5 | 5 | 58.33% |
| DOW260116C00027500 | 2024-05-30 3:02PM EDT | 27.50 | 29.89 | 23.55 | 26.40 | 0.00 | - | 3 | 1 | 40.87% |
| DOW260116C00030000 | 2024-05-30 3:06PM EDT | 30.00 | 27.38 | 23.05 | 24.05 | 0.00 | - | 3 | 2 | 38.01% |
| DOW260116C00032500 | 2024-06-13 3:46PM EDT | 32.50 | 24.22 | 20.10 | 22.50 | 0.00 | - | 3 | 7 | 41.82% |
| DOW260116C00035000 | 2024-06-25 9:58AM EDT | 35.00 | 19.30 | 18.20 | 19.00 | 0.00 | - | 1 | 7 | 29.25% |
| DOW260116C00037500 | 2024-06-21 3:57PM EDT | 37.50 | 17.81 | 15.85 | 16.60 | 0.00 | - | 1 | 22 | 26.32% |
| DOW260116C00040000 | 2024-06-26 11:19AM EDT | 40.00 | 13.80 | 14.10 | 14.35 | -2.95 | -17.61% | 17 | 164 | 24.41% |
| DOW260116C00042500 | 2024-06-20 12:30PM EDT | 42.50 | 13.05 | 11.95 | 12.95 | 0.00 | - | 10 | 19 | 26.97% |
| DOW260116C00045000 | 2024-06-26 10:31AM EDT | 45.00 | 10.07 | 9.85 | 10.65 | -3.03 | -23.13% | 140 | 116 | 23.83% |
| DOW260116C00047500 | 2024-05-31 11:07AM EDT | 47.50 | 12.51 | 7.70 | 9.10 | 0.00 | - | 8 | 30 | 23.84% |
| DOW260116C00050000 | 2024-06-25 12:46PM EDT | 50.00 | 7.05 | 7.30 | 8.00 | -1.35 | -16.07% | 5 | 146 | 24.98% |
| DOW260116C00052500 | 2024-06-25 10:02AM EDT | 52.50 | 7.00 | 6.00 | 6.85 | 0.00 | - | 10 | 104 | 25.17% |
| DOW260116C00055000 | 2024-06-26 1:07PM EDT | 55.00 | 5.07 | 4.85 | 5.10 | -0.59 | -10.42% | 52 | 942 | 22.53% |
| DOW260116C00057500 | 2024-06-26 11:18AM EDT | 57.50 | 3.75 | 3.90 | 4.05 | -0.95 | -20.21% | 67 | 373 | 21.98% |
| DOW260116C00060000 | 2024-06-26 10:46AM EDT | 60.00 | 2.95 | 3.05 | 3.40 | -0.85 | -22.37% | 5 | 776 | 22.43% |
| DOW260116C00062500 | 2024-06-26 9:39AM EDT | 62.50 | 2.40 | 2.16 | 2.84 | -0.61 | -20.27% | 1 | 979 | 22.75% |
| DOW260116C00065000 | 2024-06-25 11:35AM EDT | 65.00 | 2.09 | 1.62 | 2.05 | +0.09 | +4.50% | 1 | 952 | 21.61% |
| DOW260116C00067500 | 2024-06-25 12:46PM EDT | 67.50 | 1.57 | 0.63 | 1.60 | -0.18 | -10.29% | 5 | 65 | 21.47% |
| DOW260116C00070000 | 2024-06-26 12:29PM EDT | 70.00 | 1.15 | 1.07 | 1.25 | -0.74 | -39.15% | 2 | 302 | 21.40% |
| DOW260116C00075000 | 2024-06-26 12:12PM EDT | 75.00 | 0.68 | 0.62 | 0.74 | -0.14 | -17.07% | 2 | 145 | 21.20% |
| DOW260116C00080000 | 2024-06-25 12:47PM EDT | 80.00 | 0.43 | 0.00 | 0.46 | -0.11 | -20.37% | 1 | 146 | 21.36% |
| DOW260116C00085000 | 2024-06-11 11:09AM EDT | 85.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 21.73% |
| DOW260116C00090000 | 2024-06-13 9:31AM EDT | 90.00 | 0.28 | 0.00 | 1.42 | 0.00 | - | 1 | 2 | 33.64% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116P00025000 | 2024-06-25 2:03PM EDT | 25.00 | 0.30 | 0.00 | 1.17 | +0.02 | +7.14% | 9 | 82 | 49.32% |
| DOW260116P00027500 | 2024-03-01 4:32PM EDT | 27.50 | 0.39 | 0.24 | 0.73 | 0.00 | - | 1 | 25 | 38.72% |
| DOW260116P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| DOW260116P00032500 | 2024-06-18 9:30AM EDT | 32.50 | 0.81 | 0.67 | 0.84 | 0.00 | - | 2 | 58 | 31.63% |
| DOW260116P00035000 | 2024-05-06 11:34AM EDT | 35.00 | 1.09 | 0.67 | 1.05 | 0.00 | - | 10 | 54 | 29.74% |
| DOW260116P00037500 | 2024-06-21 9:56AM EDT | 37.50 | 1.37 | 1.29 | 1.43 | 0.00 | - | 1 | 200 | 28.86% |
| DOW260116P00040000 | 2024-06-26 11:44AM EDT | 40.00 | 1.73 | 1.53 | 1.85 | +0.19 | +12.34% | 2 | 286 | 27.67% |
| DOW260116P00042500 | 2024-06-25 3:55PM EDT | 42.50 | 2.28 | 2.16 | 2.39 | +0.28 | +14.00% | 6 | 262 | 26.69% |
| DOW260116P00045000 | 2024-06-25 10:16AM EDT | 45.00 | 2.88 | 2.73 | 3.00 | +0.28 | +10.77% | 1 | 1,454 | 25.54% |
| DOW260116P00047500 | 2024-06-26 12:59PM EDT | 47.50 | 3.63 | 3.60 | 3.85 | +0.89 | +32.48% | 20 | 0 | 24.95% |
| DOW260116P00050000 | 2024-06-26 1:12PM EDT | 50.00 | 4.60 | 3.80 | 4.70 | +0.30 | +6.98% | 2 | 1,262 | 23.80% |
| DOW260116P00052500 | 2024-06-25 11:02AM EDT | 52.50 | 5.80 | 5.20 | 5.80 | +1.28 | +28.32% | 1 | 99 | 23.09% |
| DOW260116P00055000 | 2024-06-21 3:18PM EDT | 55.00 | 6.60 | 6.80 | 7.05 | 0.00 | - | 2 | 418 | 22.37% |
| DOW260116P00057500 | 2024-06-12 9:30AM EDT | 57.50 | 6.60 | 7.50 | 8.45 | 0.00 | - | 4 | 271 | 21.63% |
| DOW260116P00060000 | 2024-06-20 10:50AM EDT | 60.00 | 8.99 | 9.25 | 10.00 | 0.00 | - | 6 | 49 | 20.86% |
| DOW260116P00062500 | 2024-06-14 12:06PM EDT | 62.50 | 10.37 | 11.40 | 11.65 | 0.00 | - | 3 | 50 | 19.86% |
| DOW260116P00065000 | 2024-05-21 10:42AM EDT | 65.00 | 9.90 | 11.05 | 14.65 | 0.00 | - | 3 | 39 | 24.33% |
| DOW260116P00067500 | 2024-05-15 3:57PM EDT | 67.50 | 11.60 | 13.45 | 14.20 | 0.00 | - | - | 2 | 0.00% |
| DOW260116P00070000 | 2024-01-25 1:44PM EDT | 70.00 | 16.92 | 13.20 | 16.15 | 0.00 | - | 4 | 14 | 0.00% |
| DOW260116P00075000 | 2024-05-28 9:56AM EDT | 75.00 | 17.78 | 21.05 | 24.45 | 0.00 | - | 1 | 0 | 31.09% |
| DOW260116P00080000 | 2024-04-30 1:04PM EDT | 80.00 | 23.00 | 21.05 | 25.85 | 0.00 | - | 2 | 2 | 0.00% |
| 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.