UK markets open in 2 hours 49 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,407.61 +200.48 (+1.10%) CRUDE OIL
79.25 +0.30 (+0.38%) GOLD FUTURES
2,311.70 +2.10 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,572.74 +1,791.05 (+3.91%)
Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510C00051000 | 2024-04-15 10:32AM EDT | 51.00 | 7.20 | 5.75 | 7.55 | 0.00 | - | 1 | 2 | 88.96% |
| DOW240510C00052000 | 2024-04-10 1:22PM EDT | 52.00 | 7.00 | 4.75 | 6.85 | 0.00 | - | - | 1 | 85.16% |
| DOW240510C00053000 | 2024-04-25 3:11PM EDT | 53.00 | 3.45 | 2.36 | 4.75 | 0.00 | - | 1 | 7 | 72.71% |
| DOW240510C00054000 | 2024-04-26 10:29AM EDT | 54.00 | 4.00 | 1.69 | 3.25 | 0.00 | - | 1 | 35 | 42.87% |
| DOW240510C00055000 | 2024-05-02 1:01PM EDT | 55.00 | 1.91 | 1.80 | 2.21 | -0.97 | -33.68% | 46 | 121 | 31.84% |
| DOW240510C00056000 | 2024-05-02 11:13AM EDT | 56.00 | 1.28 | 1.22 | 1.26 | -0.75 | -36.95% | 50 | 169 | 23.24% |
| DOW240510C00057000 | 2024-05-02 3:51PM EDT | 57.00 | 0.54 | 0.60 | 0.64 | -0.71 | -56.80% | 179 | 68 | 21.49% |
| DOW240510C00058000 | 2024-05-02 12:30PM EDT | 58.00 | 0.23 | 0.22 | 0.27 | -0.22 | -48.89% | 91 | 190 | 20.80% |
| DOW240510C00059000 | 2024-05-02 3:46PM EDT | 59.00 | 0.07 | 0.06 | 0.17 | -0.07 | -50.00% | 5 | 183 | 24.81% |
| DOW240510C00060000 | 2024-05-02 10:05AM EDT | 60.00 | 0.06 | 0.01 | 0.04 | +0.02 | +50.00% | 1 | 758 | 22.27% |
| DOW240510C00061000 | 2024-05-02 11:57AM EDT | 61.00 | 0.03 | 0.00 | 0.19 | -0.01 | -25.00% | 1 | 250 | 39.55% |
| DOW240510C00062000 | 2024-04-29 12:32PM EDT | 62.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 49 | 44.53% |
| DOW240510C00063000 | 2024-04-30 3:34PM EDT | 63.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 35.55% |
| DOW240510C00064000 | 2024-05-02 12:35PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 18 | 37.50% |
| DOW240510C00065000 | 2024-04-19 12:22PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DOW240510C00066000 | 2024-04-11 2:37PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510P00050000 | 2024-05-01 11:32AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| DOW240510P00051000 | 2024-04-26 9:53AM EDT | 51.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 53.71% |
| DOW240510P00052000 | 2024-04-15 3:14PM EDT | 52.00 | 0.23 | 0.01 | 0.17 | 0.00 | - | - | 14 | 46.29% |
| DOW240510P00053000 | 2024-05-02 3:29PM EDT | 53.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1 | 257 | 28.91% |
| DOW240510P00054000 | 2024-05-02 3:36PM EDT | 54.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 4 | 114 | 25.88% |
| DOW240510P00055000 | 2024-05-02 1:02PM EDT | 55.00 | 0.19 | 0.11 | 0.17 | +0.02 | +11.76% | 3 | 38 | 22.95% |
| DOW240510P00056000 | 2024-05-02 3:35PM EDT | 56.00 | 0.37 | 0.34 | 0.37 | +0.02 | +5.71% | 48 | 61 | 21.29% |
| DOW240510P00057000 | 2024-05-02 3:04PM EDT | 57.00 | 0.72 | 0.72 | 0.76 | +0.14 | +24.14% | 43 | 229 | 19.97% |
| DOW240510P00058000 | 2024-05-02 3:17PM EDT | 58.00 | 1.40 | 1.29 | 1.72 | -0.04 | -2.78% | 14 | 246 | 30.42% |
| DOW240510P00059000 | 2024-04-24 12:28PM EDT | 59.00 | 2.46 | 2.11 | 2.36 | 0.00 | - | 3 | 37 | 25.78% |
| DOW240510P00060000 | 2024-04-10 9:48AM EDT | 60.00 | 1.85 | 2.79 | 3.30 | 0.00 | - | 2 | 5 | 29.49% |
| DOW240510P00061000 | 2024-04-29 1:35PM EDT | 61.00 | 3.55 | 3.40 | 4.30 | 0.00 | - | 6 | 1 | 35.74% |
| DOW240510P00065000 | 2024-04-23 9:52AM EDT | 65.00 | 7.85 | 7.25 | 8.30 | 0.00 | - | 1 | 1 | 57.81% |
© 2024 Yahoo. All rights reserved.