UK markets open in 4 hours 9 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.11 -0.82 (-1.00%) GOLD FUTURES
2,298.10 -4.80 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,906.50 -3,261.16 (-6.37%)
Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621C00025000 | 2024-02-28 10:57AM EDT | 25.00 | 30.69 | 31.25 | 34.95 | 0.00 | - | 3 | 3 | 173.93% |
| DOW240621C00027500 | 2023-06-01 2:19PM EDT | 27.50 | 22.10 | 25.80 | 26.35 | 0.00 | - | - | 3 | 0.00% |
| DOW240621C00030000 | 2023-11-07 2:15PM EDT | 30.00 | 18.58 | 21.35 | 21.55 | 0.00 | - | 1 | 1 | 0.00% |
| DOW240621C00032500 | 2024-03-12 2:00PM EDT | 32.50 | 25.34 | 26.00 | 26.60 | 0.00 | - | 1 | 1 | 146.83% |
| DOW240621C00035000 | 2024-04-30 12:18PM EDT | 35.00 | 22.65 | 20.80 | 23.70 | +2.09 | +10.17% | 4 | 4 | 82.42% |
| DOW240621C00037500 | 2024-02-28 11:37AM EDT | 37.50 | 18.60 | 20.30 | 22.65 | 0.00 | - | 1 | 1 | 121.88% |
| DOW240621C00040000 | 2024-04-15 10:13AM EDT | 40.00 | 18.00 | 15.55 | 17.30 | 0.00 | - | 10 | 107 | 65.23% |
| DOW240621C00042500 | 2024-04-19 3:04PM EDT | 42.50 | 14.57 | 13.95 | 17.00 | 0.00 | - | 10 | 33 | 74.71% |
| DOW240621C00045000 | 2024-03-21 12:06PM EDT | 45.00 | 13.40 | 9.65 | 14.25 | 0.00 | - | 5 | 786 | 87.87% |
| DOW240621C00047500 | 2024-04-22 12:43PM EDT | 47.50 | 9.80 | 8.40 | 11.40 | 0.00 | - | 1 | 1,158 | 69.85% |
| DOW240621C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 7.50 | 6.35 | 7.50 | 0.00 | - | 1 | 1,230 | 34.77% |
| DOW240621C00052500 | 2024-04-30 3:46PM EDT | 52.50 | 5.10 | 4.40 | 5.00 | -0.52 | -9.25% | 2 | 1,909 | 25.61% |
| DOW240621C00055000 | 2024-04-30 3:59PM EDT | 55.00 | 2.90 | 2.85 | 2.96 | -0.63 | -17.85% | 39 | 4,837 | 22.05% |
| DOW240621C00057500 | 2024-04-30 3:55PM EDT | 57.50 | 1.45 | 1.37 | 1.41 | -0.37 | -20.33% | 47 | 7,946 | 19.65% |
| DOW240621C00060000 | 2024-04-30 3:55PM EDT | 60.00 | 0.56 | 0.51 | 0.55 | -0.21 | -27.27% | 58 | 12,899 | 18.85% |
| DOW240621C00062500 | 2024-04-30 3:43PM EDT | 62.50 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 15 | 11,758 | 18.99% |
| DOW240621C00065000 | 2024-04-30 3:57PM EDT | 65.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 3 | 2,950 | 19.92% |
| DOW240621C00067500 | 2024-04-26 3:23PM EDT | 67.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 6 | 612 | 29.59% |
| DOW240621C00070000 | 2024-04-30 12:31PM EDT | 70.00 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 1 | 758 | 27.74% |
| DOW240621C00075000 | 2024-04-19 10:21AM EDT | 75.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 3 | 368 | 51.27% |
| DOW240621C00080000 | 2024-04-04 12:48PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 38.28% |
| DOW240621C00085000 | 2023-11-29 2:45PM EDT | 85.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 33 | 50.98% |
| DOW240621C00090000 | 2024-01-30 10:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621P00025000 | 2024-02-23 12:08PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 83 | 82.81% |
| DOW240621P00027500 | 2024-04-08 1:08PM EDT | 27.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 92 | 92.19% |
| DOW240621P00030000 | 2024-04-30 3:14PM EDT | 30.00 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 2 | 125 | 81.25% |
| DOW240621P00032500 | 2024-04-08 2:20PM EDT | 32.50 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 64 | 78.71% |
| DOW240621P00035000 | 2024-04-16 12:24PM EDT | 35.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 327 | 63.09% |
| DOW240621P00037500 | 2024-04-18 11:50AM EDT | 37.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 357 | 476 | 55.08% |
| DOW240621P00040000 | 2024-04-23 10:04AM EDT | 40.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 4 | 4,079 | 54.30% |
| DOW240621P00042500 | 2024-04-29 11:47AM EDT | 42.50 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 2,684 | 40.43% |
| DOW240621P00045000 | 2024-04-23 12:54PM EDT | 45.00 | 0.06 | 0.04 | 0.08 | -0.09 | -60.00% | 2 | 5,077 | 33.59% |
| DOW240621P00047500 | 2024-04-29 11:47AM EDT | 47.50 | 0.11 | 0.05 | 0.29 | 0.00 | - | 1 | 6,069 | 35.65% |
| DOW240621P00050000 | 2024-04-30 3:22PM EDT | 50.00 | 0.21 | 0.22 | 0.25 | +0.02 | +10.53% | 2 | 5,528 | 26.61% |
| DOW240621P00052500 | 2024-04-29 3:25PM EDT | 52.50 | 0.37 | 0.48 | 0.52 | 0.00 | - | 922 | 5,374 | 24.22% |
| DOW240621P00055000 | 2024-04-30 3:38PM EDT | 55.00 | 0.98 | 1.07 | 1.10 | +0.18 | +22.50% | 28 | 6,525 | 22.58% |
| DOW240621P00057500 | 2024-04-30 10:40AM EDT | 57.50 | 1.78 | 2.18 | 2.22 | -0.01 | -0.56% | 22 | 2,429 | 22.12% |
| DOW240621P00060000 | 2024-04-29 3:11PM EDT | 60.00 | 3.35 | 3.65 | 4.30 | 0.00 | - | 28 | 1,194 | 27.78% |
| DOW240621P00062500 | 2024-04-15 1:52PM EDT | 62.50 | 6.00 | 6.00 | 7.15 | 0.00 | - | 42 | 321 | 41.19% |
| DOW240621P00065000 | 2024-04-08 10:25AM EDT | 65.00 | 6.10 | 7.40 | 9.15 | 0.00 | - | 3 | 20 | 41.58% |
| DOW240621P00067500 | 2024-04-09 10:51AM EDT | 67.50 | 8.25 | 9.85 | 12.70 | 0.00 | - | 7 | 10 | 63.94% |
| DOW240621P00070000 | 2024-04-03 9:55AM EDT | 70.00 | 10.40 | 12.35 | 14.25 | 0.00 | - | 2 | 2 | 56.01% |
| DOW240621P00075000 | 2024-02-14 4:04PM EDT | 75.00 | 21.65 | 16.20 | 19.60 | 0.00 | - | 2 | 1 | 73.29% |
| DOW240621P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 23.10 | 22.25 | 25.15 | 0.00 | - | 1 | 1 | 64.55% |
| DOW240621P00090000 | 2024-04-15 2:34PM EDT | 90.00 | 32.85 | 32.25 | 35.05 | 0.00 | - | - | 25 | 78.47% |
© 2024 Yahoo. All rights reserved.