Dow Inc. (DOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240524C00055000 | 2024-05-17 11:13AM EDT | 2024-05-24 | 4.00 | 1.66 | 3.60 | 0.00 | - | 4 | 4 | 122.85% |
| DOW240531C00055000 | 2024-05-21 3:37PM EDT | 2024-05-31 | 2.91 | 2.23 | 4.55 | -1.07 | -26.88% | 1 | 118 | 51.03% |
| DOW240607C00055000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 4.20 | 2.11 | 3.00 | 0.00 | - | 6 | 11 | 27.83% |
| DOW240621C00055000 | 2024-05-22 3:23PM EDT | 2024-06-21 | 2.60 | 2.72 | 2.88 | -1.39 | -34.84% | 123 | 4,589 | 17.68% |
| DOW240719C00055000 | 2024-05-22 12:16PM EDT | 2024-07-19 | 2.95 | 3.00 | 3.15 | -1.46 | -33.11% | 6 | 345 | 16.82% |
| DOW240920C00055000 | 2024-05-22 3:35PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.90 | -1.05 | -21.21% | 49 | 3,221 | 26.66% |
| DOW241220C00055000 | 2024-05-21 10:46AM EDT | 2024-12-20 | 5.98 | 4.95 | 5.35 | 0.00 | - | 1 | 33 | 22.89% |
| DOW250117C00055000 | 2024-05-22 2:45PM EDT | 2025-01-17 | 5.10 | 4.80 | 5.35 | -1.09 | -17.61% | 4 | 4,492 | 21.51% |
| DOW250620C00055000 | 2024-05-17 11:36AM EDT | 2025-06-20 | 7.70 | 4.85 | 6.70 | 0.00 | - | 1 | 226 | 22.75% |
| DOW260116C00055000 | 2024-05-22 10:55AM EDT | 2026-01-16 | 7.90 | 6.80 | 8.60 | -1.15 | -12.71% | 27 | 774 | 25.10% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240524P00055000 | 2024-05-22 9:50AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 5 | 713 | 39.45% |
| DOW240531P00055000 | 2024-05-22 3:23PM EDT | 2024-05-31 | 0.14 | 0.10 | 0.14 | +0.08 | +133.33% | 3 | 5,097 | 25.59% |
| DOW240607P00055000 | 2024-05-20 3:14PM EDT | 2024-06-07 | 0.08 | 0.19 | 0.24 | 0.00 | - | 5 | 17 | 22.85% |
| DOW240614P00055000 | 2024-05-22 3:30PM EDT | 2024-06-14 | 0.34 | 0.30 | 0.48 | +0.22 | +183.33% | 4 | 19 | 25.15% |
| DOW240621P00055000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.40 | 0.36 | 0.44 | +0.22 | +122.22% | 54 | 6,837 | 21.19% |
| DOW240628P00055000 | 2024-05-17 2:19PM EDT | 2024-06-28 | 0.26 | 0.36 | 0.59 | 0.00 | - | 2 | 3 | 21.78% |
| DOW240719P00055000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 0.73 | 0.67 | 0.71 | +0.33 | +82.50% | 35 | 641 | 19.04% |
| DOW240920P00055000 | 2024-05-22 1:30PM EDT | 2024-09-20 | 1.50 | 1.45 | 1.59 | +0.42 | +38.89% | 92 | 3,046 | 20.85% |
| DOW241220P00055000 | 2024-05-22 10:21AM EDT | 2024-12-20 | 2.55 | 2.48 | 3.20 | +0.52 | +25.62% | 2 | 56 | 25.62% |
| DOW250117P00055000 | 2024-05-21 12:58PM EDT | 2025-01-17 | 2.34 | 2.60 | 2.85 | 0.00 | - | 9 | 6,443 | 22.10% |
| DOW250620P00055000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 3.77 | 4.05 | 4.20 | 0.00 | - | 3 | 1,094 | 23.22% |
| DOW260116P00055000 | 2024-05-22 10:55AM EDT | 2026-01-16 | 5.40 | 5.20 | 5.60 | +0.35 | +6.93% | 17 | 417 | 23.72% |
© 2024 Yahoo. All rights reserved.