UK markets open in 7 hours 46 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,303.20 +0.30 (+0.01%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,345.92 -2,959.67 (-5.77%)
Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00052000 | 2024-04-15 2:33PM EDT | 52.00 | 5.45 | 4.25 | 6.80 | 0.00 | - | 2 | 4 | 100.68% |
| DOW240503C00053000 | 2024-04-30 10:47AM EDT | 53.00 | 4.79 | 3.10 | 6.10 | +0.99 | +26.05% | 10 | 14 | 91.50% |
| DOW240503C00054000 | 2024-04-26 9:47AM EDT | 54.00 | 3.90 | 1.56 | 5.15 | 0.00 | - | 1 | 2 | 63.57% |
| DOW240503C00055000 | 2024-04-30 3:31PM EDT | 55.00 | 2.31 | 1.90 | 2.13 | -0.40 | -14.76% | 7 | 41 | 37.21% |
| DOW240503C00056000 | 2024-04-29 2:12PM EDT | 56.00 | 1.26 | 0.98 | 1.47 | -0.54 | -30.00% | 1 | 216 | 40.43% |
| DOW240503C00057000 | 2024-04-30 3:26PM EDT | 57.00 | 0.67 | 0.51 | 0.54 | -0.39 | -36.79% | 8 | 342 | 24.71% |
| DOW240503C00058000 | 2024-04-30 2:37PM EDT | 58.00 | 0.25 | 0.16 | 0.18 | -0.23 | -47.92% | 41 | 757 | 23.73% |
| DOW240503C00059000 | 2024-04-30 3:42PM EDT | 59.00 | 0.08 | 0.04 | 0.06 | -0.06 | -42.86% | 11 | 304 | 25.20% |
| DOW240503C00060000 | 2024-04-30 1:05PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 28 | 301 | 30.86% |
| DOW240503C00061000 | 2024-04-29 3:17PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 188 | 36.33% |
| DOW240503C00062000 | 2024-04-29 11:16AM EDT | 62.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 135 | 36.72% |
| DOW240503C00063000 | 2024-04-26 2:53PM EDT | 63.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 43 | 59.57% |
| DOW240503C00064000 | 2024-04-29 1:13PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 48.44% |
| DOW240503C00065000 | 2024-04-10 10:39AM EDT | 65.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 50.00% |
| DOW240503C00069000 | 2024-04-03 1:05PM EDT | 69.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 10 | 98.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00048000 | 2024-04-19 3:55PM EDT | 48.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 91.41% |
| DOW240503P00050000 | 2024-04-26 1:53PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 53.13% |
| DOW240503P00051000 | 2024-04-25 9:58AM EDT | 51.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 64.45% |
| DOW240503P00052000 | 2024-04-29 10:57AM EDT | 52.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 24 | 263 | 55.08% |
| DOW240503P00053000 | 2024-04-30 12:50PM EDT | 53.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 3 | 124 | 50.39% |
| DOW240503P00054000 | 2024-04-30 3:59PM EDT | 54.00 | 0.03 | 0.03 | 0.19 | 0.00 | - | 2 | 74 | 46.09% |
| DOW240503P00055000 | 2024-04-30 3:59PM EDT | 55.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 4 | 323 | 27.15% |
| DOW240503P00056000 | 2024-04-30 3:02PM EDT | 56.00 | 0.14 | 0.16 | 0.22 | +0.04 | +40.00% | 14 | 331 | 23.73% |
| DOW240503P00057000 | 2024-04-30 3:57PM EDT | 57.00 | 0.52 | 0.57 | 0.68 | +0.26 | +100.00% | 185 | 507 | 26.47% |
| DOW240503P00058000 | 2024-04-30 1:53PM EDT | 58.00 | 0.87 | 1.18 | 3.35 | -0.09 | -9.37% | 25 | 422 | 69.09% |
| DOW240503P00059000 | 2024-04-30 3:54PM EDT | 59.00 | 2.00 | 1.95 | 2.22 | +0.58 | +40.85% | 4 | 234 | 30.66% |
| DOW240503P00060000 | 2024-04-26 12:13PM EDT | 60.00 | 2.55 | 2.33 | 4.70 | 0.00 | - | 4 | 127 | 60.45% |
| DOW240503P00061000 | 2024-04-09 3:59PM EDT | 61.00 | 1.89 | 2.94 | 5.70 | 0.00 | - | - | 312 | 57.72% |
| DOW240503P00062000 | 2024-04-23 12:37PM EDT | 62.00 | 5.14 | 4.95 | 6.65 | 0.00 | - | 2 | 2 | 98.83% |
© 2024 Yahoo. All rights reserved.