Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW240517C00035000 | 2024-04-15 3:09PM EDT | 35.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW240517C00037500 | 2024-04-15 2:33PM EDT | 37.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240517C00040000 | 2024-04-19 3:20PM EDT | 40.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240517C00042500 | 2024-04-15 3:09PM EDT | 42.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DOW240517C00047500 | 2024-04-15 2:33PM EDT | 47.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DOW240517C00050000 | 2024-04-16 2:34PM EDT | 50.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DOW240517C00051000 | 2024-04-24 12:59PM EDT | 51.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW240517C00052000 | 2024-04-24 1:59PM EDT | 52.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW240517C00052500 | 2024-04-29 9:31AM EDT | 52.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240517C00053000 | 2024-04-30 1:04PM EDT | 53.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DOW240517C00054000 | 2024-04-26 10:47AM EDT | 54.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DOW240517C00055000 | 2024-04-30 2:50PM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW240517C00056000 | 2024-04-29 11:57AM EDT | 56.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DOW240517C00057000 | 2024-04-30 3:44PM EDT | 57.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.39% |
| DOW240517C00057500 | 2024-04-30 3:55PM EDT | 57.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 1.56% |
| DOW240517C00058000 | 2024-04-30 12:06PM EDT | 58.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DOW240517C00059000 | 2024-04-30 2:06PM EDT | 59.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| DOW240517C00060000 | 2024-04-30 3:38PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DOW240517C00061000 | 2024-04-30 1:44PM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DOW240517C00062000 | 2024-04-26 9:30AM EDT | 62.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW240517C00062500 | 2024-04-30 3:54PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DOW240517C00063000 | 2024-04-29 1:07PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| DOW240517C00065000 | 2024-04-30 1:22PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW240517C00067500 | 2024-04-17 1:00PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DOW240517C00070000 | 2024-04-04 1:32PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517P00045000 | 2024-04-02 2:02PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DOW240517P00046000 | 2024-04-25 10:46AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DOW240517P00047500 | 2024-04-25 9:39AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DOW240517P00049000 | 2024-04-29 1:30PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DOW240517P00050000 | 2024-04-30 2:19PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DOW240517P00051000 | 2024-04-24 3:00PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DOW240517P00052000 | 2024-04-26 12:48PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DOW240517P00052500 | 2024-04-29 12:11PM EDT | 52.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DOW240517P00053000 | 2024-04-29 10:35AM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DOW240517P00054000 | 2024-04-29 1:52PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DOW240517P00055000 | 2024-04-30 3:03PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| DOW240517P00056000 | 2024-04-30 2:35PM EDT | 56.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| DOW240517P00057000 | 2024-04-30 3:59PM EDT | 57.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DOW240517P00057500 | 2024-04-30 3:59PM EDT | 57.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DOW240517P00058000 | 2024-04-30 3:45PM EDT | 58.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| DOW240517P00059000 | 2024-04-25 3:21PM EDT | 59.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW240517P00060000 | 2024-04-29 11:30AM EDT | 60.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW240517P00062500 | 2024-04-15 2:44PM EDT | 62.50 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.