Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117C00022500 | 2024-02-27 4:21PM EDT | 22.50 | 33.63 | 33.60 | 37.70 | 0.00 | - | 5 | 0 | 86.96% |
| DOW250117C00025000 | 2024-02-27 4:03PM EDT | 25.00 | 31.10 | 31.30 | 35.30 | 0.00 | - | 15 | 2 | 80.96% |
| DOW250117C00027500 | 2023-12-22 10:39AM EDT | 27.50 | 28.25 | 23.60 | 27.95 | 0.00 | - | 8 | 8 | 0.00% |
| DOW250117C00030000 | 2024-02-28 11:37AM EDT | 30.00 | 25.98 | 27.20 | 29.85 | 0.00 | - | 3 | 15 | 68.95% |
| DOW250117C00032500 | 2024-02-27 2:25PM EDT | 32.50 | 23.90 | 23.65 | 28.20 | 0.00 | - | 25 | 2 | 60.77% |
| DOW250117C00035000 | 2024-04-09 3:44PM EDT | 35.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| DOW250117C00037500 | 2024-04-10 3:24PM EDT | 37.50 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| DOW250117C00040000 | 2024-04-10 3:25PM EDT | 40.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| DOW250117C00042500 | 2024-04-29 11:23AM EDT | 42.50 | 15.64 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| DOW250117C00045000 | 2024-04-26 3:27PM EDT | 45.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 0.00% |
| DOW250117C00047500 | 2024-04-29 12:30PM EDT | 47.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,206 | 0.00% |
| DOW250117C00050000 | 2024-04-29 12:28PM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,172 | 0.00% |
| DOW250117C00052500 | 2024-04-30 9:53AM EDT | 52.50 | 7.46 | 0.00 | 0.00 | 0.00 | - | 5 | 2,363 | 0.00% |
| DOW250117C00055000 | 2024-04-30 12:56PM EDT | 55.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 11 | 4,433 | 0.00% |
| DOW250117C00057500 | 2024-04-30 2:44PM EDT | 57.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 3,796 | 0.39% |
| DOW250117C00060000 | 2024-04-30 2:17PM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6,097 | 1.56% |
| DOW250117C00062500 | 2024-04-30 3:08PM EDT | 62.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 3,471 | 3.13% |
| DOW250117C00065000 | 2024-04-30 3:45PM EDT | 65.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 4,989 | 3.13% |
| DOW250117C00067500 | 2024-04-29 2:48PM EDT | 67.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 26 | 1,733 | 6.25% |
| DOW250117C00070000 | 2024-04-30 12:23PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 4,112 | 6.25% |
| DOW250117C00075000 | 2024-04-26 10:33AM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 45 | 1,566 | 6.25% |
| DOW250117C00080000 | 2024-04-25 9:44AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 6.25% |
| DOW250117C00085000 | 2024-04-08 3:31PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| DOW250117C00090000 | 2024-04-04 2:53PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117P00022500 | 2024-03-08 2:22PM EDT | 22.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 31 | 193 | 52.15% |
| DOW250117P00025000 | 2024-04-11 1:51PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 25.00% |
| DOW250117P00027500 | 2024-04-16 12:23PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| DOW250117P00030000 | 2024-04-29 3:33PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 12.50% |
| DOW250117P00032500 | 2024-04-30 11:10AM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 12.50% |
| DOW250117P00035000 | 2024-03-21 12:58PM EDT | 35.00 | 0.37 | 0.14 | 0.63 | 0.00 | - | 6 | 2,927 | 42.16% |
| DOW250117P00037500 | 2024-03-26 3:56PM EDT | 37.50 | 0.42 | 0.37 | 0.92 | 0.00 | - | 1 | 2,537 | 41.41% |
| DOW250117P00040000 | 2024-04-30 10:26AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8,170 | 12.50% |
| DOW250117P00042500 | 2024-04-05 12:26PM EDT | 42.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3,699 | 6.25% |
| DOW250117P00045000 | 2024-04-30 3:49PM EDT | 45.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 8,673 | 6.25% |
| DOW250117P00047500 | 2024-04-30 3:55PM EDT | 47.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 5,982 | 6.25% |
| DOW250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5,113 | 3.13% |
| DOW250117P00052500 | 2024-04-29 2:05PM EDT | 52.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 3,588 | 3.13% |
| DOW250117P00055000 | 2024-04-30 12:56PM EDT | 55.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 6,402 | 0.78% |
| DOW250117P00057500 | 2024-04-29 2:01PM EDT | 57.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,539 | 0.00% |
| DOW250117P00060000 | 2024-04-30 11:34AM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 2,257 | 0.00% |
| DOW250117P00062500 | 2024-04-19 3:36PM EDT | 62.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 76 | 584 | 0.00% |
| DOW250117P00065000 | 2024-04-26 11:03AM EDT | 65.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| DOW250117P00067500 | 2024-04-11 9:46AM EDT | 67.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| DOW250117P00070000 | 2024-04-15 2:57PM EDT | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 42 | 87 | 0.00% |
| DOW250117P00075000 | 2024-04-12 3:18PM EDT | 75.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DOW250117P00080000 | 2023-12-27 4:53PM EDT | 80.00 | 24.40 | 24.05 | 28.15 | 0.00 | - | 1 | 6 | 59.97% |
| DOW250117P00085000 | 2023-02-21 4:30PM EDT | 85.00 | 28.68 | 32.45 | 34.20 | 0.00 | - | - | 1 | 65.76% |
| DOW250117P00090000 | 2023-06-07 2:37PM EDT | 90.00 | 36.19 | 35.25 | 37.65 | 0.00 | - | 20 | 0 | 58.62% |
© 2024 Yahoo. All rights reserved.