Dow Inc. (DOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517C00032500 | 2024-04-15 2:33PM EDT | 32.50 | 24.80 | 25.15 | 28.25 | 0.00 | - | - | 1 | 373.83% |
| DOW240517C00035000 | 2024-04-15 3:09PM EDT | 35.00 | 22.20 | 23.00 | 26.10 | 0.00 | - | - | 3 | 201.17% |
| DOW240517C00037500 | 2024-04-15 2:33PM EDT | 37.50 | 19.85 | 20.00 | 23.60 | 0.00 | - | 1 | 7 | 326.37% |
| DOW240517C00040000 | 2024-04-19 3:20PM EDT | 40.00 | 17.45 | 18.40 | 20.90 | 0.00 | - | 1 | 1 | 173.05% |
| DOW240517C00042500 | 2024-04-15 3:09PM EDT | 42.50 | 14.75 | 14.80 | 19.00 | 0.00 | - | 16 | 26 | 281.25% |
| DOW240517C00047500 | 2024-04-15 2:33PM EDT | 47.50 | 9.95 | 10.45 | 14.00 | 0.00 | - | 26 | 44 | 115.82% |
| DOW240517C00050000 | 2024-04-16 2:34PM EDT | 50.00 | 7.25 | 9.15 | 10.90 | 0.00 | - | 11 | 86 | 115.04% |
| DOW240517C00051000 | 2024-04-24 12:59PM EDT | 51.00 | 6.20 | 7.00 | 10.15 | 0.00 | - | - | 42 | 73.63% |
| DOW240517C00052000 | 2024-04-24 1:59PM EDT | 52.00 | 5.45 | 6.40 | 9.35 | 0.00 | - | - | 34 | 87.70% |
| DOW240517C00052500 | 2024-05-09 11:21AM EDT | 52.50 | 7.05 | 5.90 | 8.00 | 0.00 | - | 3 | 224 | 114.01% |
| DOW240517C00053000 | 2024-05-06 10:21AM EDT | 53.00 | 4.45 | 6.30 | 7.20 | 0.00 | - | 1 | 16 | 71.29% |
| DOW240517C00054000 | 2024-04-26 10:47AM EDT | 54.00 | 4.05 | 4.40 | 6.20 | 0.00 | - | 10 | 10 | 85.25% |
| DOW240517C00055000 | 2024-05-09 3:14PM EDT | 55.00 | 4.55 | 3.40 | 5.95 | 0.00 | - | 10 | 519 | 50.00% |
| DOW240517C00056000 | 2024-05-09 9:44AM EDT | 56.00 | 3.08 | 2.69 | 3.70 | 0.00 | - | 2 | 339 | 42.97% |
| DOW240517C00057000 | 2024-05-10 2:24PM EDT | 57.00 | 2.53 | 2.45 | 2.68 | 0.00 | - | 92 | 719 | 33.30% |
| DOW240517C00057500 | 2024-05-10 3:36PM EDT | 57.50 | 2.05 | 2.04 | 2.15 | -0.05 | -2.38% | 67 | 5,907 | 27.44% |
| DOW240517C00058000 | 2024-05-10 3:17PM EDT | 58.00 | 1.62 | 1.56 | 1.75 | -0.05 | -2.99% | 35 | 554 | 26.76% |
| DOW240517C00059000 | 2024-05-10 3:49PM EDT | 59.00 | 0.86 | 0.86 | 0.92 | -0.12 | -12.24% | 139 | 1,258 | 21.29% |
| DOW240517C00060000 | 2024-05-10 3:56PM EDT | 60.00 | 0.37 | 0.36 | 0.40 | -0.09 | -19.57% | 407 | 6,155 | 19.83% |
| DOW240517C00061000 | 2024-05-10 3:55PM EDT | 61.00 | 0.13 | 0.11 | 0.15 | -0.05 | -27.78% | 429 | 864 | 19.92% |
| DOW240517C00062000 | 2024-05-10 3:36PM EDT | 62.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 36 | 153 | 19.53% |
| DOW240517C00062500 | 2024-05-09 1:06PM EDT | 62.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 7 | 2,397 | 25.20% |
| DOW240517C00063000 | 2024-05-10 11:15AM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 72 | 23.83% |
| DOW240517C00064000 | 2024-05-10 11:13AM EDT | 64.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 48 | 15 | 28.91% |
| DOW240517C00065000 | 2024-05-10 12:01PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 332 | 33.59% |
| DOW240517C00067500 | 2024-05-10 2:44PM EDT | 67.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 11 | 45.31% |
| DOW240517C00070000 | 2024-05-10 10:09AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 200 | 52.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517P00042500 | 2024-05-09 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 127.73% |
| DOW240517P00045000 | 2024-05-09 9:42AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 105 | 50.00% |
| DOW240517P00046000 | 2024-05-09 9:47AM EDT | 46.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 101.56% |
| DOW240517P00047000 | 2024-05-09 3:58PM EDT | 47.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 14 | 14 | 108.20% |
| DOW240517P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 0.01 | 0.00 | 0.14 | -0.07 | -87.50% | 35 | 6,051 | 85.16% |
| DOW240517P00049000 | 2024-05-09 9:30AM EDT | 49.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 80.86% |
| DOW240517P00050000 | 2024-05-09 3:58PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 1,944 | 57.81% |
| DOW240517P00051000 | 2024-05-03 10:53AM EDT | 51.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 4 | 6 | 77.34% |
| DOW240517P00052000 | 2024-05-08 9:56AM EDT | 52.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 3 | 89 | 60.35% |
| DOW240517P00052500 | 2024-05-09 3:44PM EDT | 52.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 557 | 2,647 | 48.83% |
| DOW240517P00053000 | 2024-05-10 2:56PM EDT | 53.00 | 0.06 | 0.01 | 0.07 | -0.05 | -45.45% | 2 | 59 | 48.63% |
| DOW240517P00054000 | 2024-05-10 3:49PM EDT | 54.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 1 | 103 | 44.34% |
| DOW240517P00055000 | 2024-05-10 1:01PM EDT | 55.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 19 | 2,158 | 46.00% |
| DOW240517P00056000 | 2024-05-10 1:03PM EDT | 56.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 8 | 1,082 | 27.74% |
| DOW240517P00057000 | 2024-05-10 3:09PM EDT | 57.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 26 | 577 | 23.44% |
| DOW240517P00057500 | 2024-05-10 2:14PM EDT | 57.50 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 3 | 1,506 | 22.07% |
| DOW240517P00058000 | 2024-05-10 3:59PM EDT | 58.00 | 0.16 | 0.16 | 0.20 | -0.08 | -33.33% | 28 | 311 | 21.19% |
| DOW240517P00059000 | 2024-05-10 3:45PM EDT | 59.00 | 0.44 | 0.39 | 0.43 | -0.01 | -2.22% | 178 | 378 | 18.75% |
| DOW240517P00060000 | 2024-05-10 3:31PM EDT | 60.00 | 0.94 | 0.87 | 0.93 | -0.02 | -2.08% | 91 | 1,240 | 17.87% |
| DOW240517P00061000 | 2024-05-10 1:50PM EDT | 61.00 | 1.70 | 1.30 | 2.29 | -2.90 | -63.04% | 2 | 0 | 40.53% |
| DOW240517P00062000 | 2024-05-09 10:57AM EDT | 62.00 | 2.50 | 2.30 | 2.90 | 0.00 | - | 4 | 7 | 35.16% |
| DOW240517P00062500 | 2024-05-09 11:39AM EDT | 62.50 | 3.17 | 2.38 | 4.20 | 0.00 | - | 1 | 130 | 69.43% |
© 2024 Yahoo. All rights reserved.