Canada markets closed

Dow Inc. (DOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.02-1.04 (-1.86%)
At close: 04:00PM EDT
55.10 +0.08 (+0.15%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW240621C000250002024-02-28 10:57AM EDT25.0030.6931.2534.950.00-33683.79%
DOW240621C000275002023-06-01 2:19PM EDT27.5022.1025.8026.350.00--30.00%
DOW240621C000300002024-05-30 3:40PM EDT30.0027.3523.0026.800.00-81454.88%
DOW240621C000325002024-05-30 3:29PM EDT32.5024.8820.5024.300.00-30407.81%
DOW240621C000350002024-05-30 3:30PM EDT35.0022.3918.5021.450.00-30337.70%
DOW240621C000375002024-02-28 11:37AM EDT37.5018.6020.3022.650.00-11453.91%
DOW240621C000400002024-05-30 3:21PM EDT40.0017.4513.6016.550.00-9200121.88%
DOW240621C000425002024-05-31 2:41PM EDT42.5015.3111.4013.600.00-111204.40%
DOW240621C000450002024-06-06 12:10PM EDT45.0010.758.9510.750.00-1028150.10%
DOW240621C000475002024-05-30 3:20PM EDT47.5010.006.508.650.00-6,520262.89%
DOW240621C000500002024-06-14 2:08PM EDT50.004.904.955.85-1.12-18.60%15172.27%
DOW240621C000525002024-05-30 3:57PM EDT52.504.891.944.750.00-10,7232365.97%
DOW240621C000540002024-06-14 12:51PM EDT54.001.101.021.54-1.33-54.73%241033.84%
DOW240621C000550002024-06-14 3:49PM EDT55.000.500.540.58-1.04-67.53%891,14020.26%
DOW240621C000560002024-06-14 3:55PM EDT56.000.150.120.20-0.56-78.87%9239519.63%
DOW240621C000570002024-06-14 3:42PM EDT57.000.050.040.06-0.19-79.17%8336420.51%
DOW240621C000575002024-06-14 3:59PM EDT57.500.030.030.04-0.11-78.57%1946,94421.88%
DOW240621C000580002024-06-14 3:56PM EDT58.000.030.000.11-0.05-62.50%3643532.03%
DOW240621C000590002024-06-12 2:18PM EDT59.000.050.010.060.00-521034.38%
DOW240621C000600002024-06-14 3:15PM EDT60.000.030.010.02+0.01+50.00%6813,83033.59%
DOW240621C000610002024-06-14 2:15PM EDT61.000.150.000.14+0.12+400.00%21,24055.96%
DOW240621C000620002024-05-31 10:34AM EDT62.000.050.000.200.00-421258.01%
DOW240621C000625002024-06-14 3:39PM EDT62.500.030.010.210.00-611,93462.31%
DOW240621C000630002024-05-20 2:15PM EDT63.000.070.002.130.00--35125.98%
DOW240621C000640002024-06-13 2:46PM EDT64.000.010.000.550.00-4787.70%
DOW240621C000650002024-06-14 1:01PM EDT65.000.040.000.06+0.02+100.00%32,90461.72%
DOW240621C000670002024-06-12 11:56AM EDT67.000.010.001.270.00--1133.01%
DOW240621C000675002024-06-11 3:09PM EDT67.500.010.000.040.00-761369.53%
DOW240621C000680002024-06-11 3:14PM EDT68.000.010.001.270.00--5139.65%
DOW240621C000700002024-06-10 2:19PM EDT70.000.020.010.020.00-693476.56%
DOW240621C000750002024-06-03 11:04AM EDT75.000.010.002.130.00-15364209.96%
DOW240621C000800002024-04-04 12:48PM EDT80.000.010.001.210.00-515205.27%
DOW240621C000850002023-11-29 2:45PM EDT85.000.030.000.090.00-10033146.88%
DOW240621C000900002024-05-30 9:30AM EDT90.000.020.002.120.00-50285.94%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW240621P000250002024-02-23 12:08PM EDT25.000.020.000.030.00-1083234.38%
DOW240621P000275002024-05-09 1:12PM EDT27.500.030.000.100.00-191240.63%
DOW240621P000300002024-04-30 3:14PM EDT30.000.020.000.160.00-2123227.34%
DOW240621P000325002024-05-31 11:00AM EDT32.500.010.000.030.00-1060160.94%
DOW240621P000350002024-04-16 12:24PM EDT35.000.070.000.160.00-1327175.00%
DOW240621P000375002024-06-14 10:51AM EDT37.500.150.000.20+0.10+200.00%2476157.03%
DOW240621P000400002024-06-07 2:40PM EDT40.000.010.000.050.00-604,071109.38%
DOW240621P000425002024-05-30 10:05AM EDT42.500.030.000.360.00-12,680125.78%
DOW240621P000450002024-06-12 12:21PM EDT45.000.010.001.270.00-115,069143.46%
DOW240621P000460002024-06-13 10:43AM EDT46.000.020.001.280.00-1010132.42%
DOW240621P000475002024-06-13 2:17PM EDT47.500.010.010.230.00-36,12673.05%
DOW240621P000480002024-06-14 3:59PM EDT48.000.020.000.05-0.03-60.00%362451.56%
DOW240621P000500002024-06-14 2:29PM EDT50.000.040.020.07-0.01-20.00%2111,99746.29%
DOW240621P000520002024-06-13 10:02AM EDT52.000.060.040.080.00-532031.45%
DOW240621P000525002024-06-14 3:24PM EDT52.500.070.030.09+0.02+40.00%155,48428.32%
DOW240621P000530002024-06-14 1:06PM EDT53.000.070.060.09+0.03+75.00%130024.02%
DOW240621P000540002024-06-14 3:38PM EDT54.000.210.170.23+0.06+40.00%12253821.88%
DOW240621P000550002024-06-14 3:56PM EDT55.000.530.470.52+0.34+178.95%2886,93618.85%
DOW240621P000560002024-06-14 3:29PM EDT56.001.260.931.17+0.81+180.00%7673819.24%
DOW240621P000570002024-06-14 1:35PM EDT57.002.151.932.12+1.10+104.76%1734926.07%
DOW240621P000575002024-06-14 3:50PM EDT57.502.602.232.60+1.44+124.14%222,88528.91%
DOW240621P000580002024-06-10 10:32AM EDT58.002.231.704.100.00-123179.98%
DOW240621P000590002024-06-14 12:35PM EDT59.003.982.845.10+0.96+31.79%4290.92%
DOW240621P000600002024-06-14 12:32PM EDT60.004.983.006.10+0.90+22.06%2969101.07%
DOW240621P000625002024-06-03 9:43AM EDT62.505.506.359.600.00-1092.19%
DOW240621P000650002024-05-09 11:39AM EDT65.006.208.1510.350.00-19101.56%
DOW240621P000675002024-04-09 10:51AM EDT67.508.257.359.300.00-7100.00%
DOW240621P000700002024-05-14 10:23AM EDT70.0010.7513.8514.000.00-200.00%
DOW240621P000750002024-05-14 10:48AM EDT75.0015.8517.3019.000.00-210.00%
DOW240621P000800002024-04-15 3:09PM EDT80.0023.1019.9022.050.00-110.00%
DOW240621P000900002024-04-15 2:34PM EDT90.0032.8530.7032.750.00--250.00%