UK markets open in 2 hours 40 minutes
NIKKEI 225
38,432.46 +26.80 (+0.07%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,292.30 -10.60 (-0.46%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,291.22 -2,692.32 (-5.28%)
Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116C00025000 | 2024-01-16 4:59PM EDT | 25.00 | 28.29 | 27.55 | 32.35 | 0.00 | - | 5 | 5 | 39.36% |
| DOW260116C00027500 | 2024-02-27 4:57PM EDT | 27.50 | 28.78 | 28.50 | 32.95 | 0.00 | - | 3 | 1 | 65.50% |
| DOW260116C00030000 | 2024-04-29 9:50AM EDT | 30.00 | 27.42 | 25.00 | 29.50 | 0.00 | - | 1 | 14 | 52.49% |
| DOW260116C00032500 | 2024-03-21 1:52PM EDT | 32.50 | 25.65 | 22.00 | 27.00 | 0.00 | - | 1 | 3 | 47.42% |
| DOW260116C00035000 | 2024-03-06 12:02PM EDT | 35.00 | 21.80 | 22.75 | 27.25 | 0.00 | - | 4 | 12 | 59.11% |
| DOW260116C00037500 | 2024-04-12 10:30AM EDT | 37.50 | 21.71 | 19.55 | 20.35 | 0.00 | - | 2 | 20 | 26.98% |
| DOW260116C00040000 | 2024-04-15 11:11AM EDT | 40.00 | 18.05 | 17.15 | 18.80 | 0.00 | - | 7 | 145 | 30.15% |
| DOW260116C00042500 | 2024-03-22 12:39PM EDT | 42.50 | 16.88 | 14.90 | 16.75 | 0.00 | - | 10 | 26 | 28.98% |
| DOW260116C00045000 | 2024-04-30 11:52AM EDT | 45.00 | 14.45 | 13.55 | 14.55 | -0.24 | -1.63% | 1 | 106 | 26.76% |
| DOW260116C00047500 | 2024-04-29 12:31PM EDT | 47.50 | 12.00 | 11.80 | 12.80 | 0.00 | - | 1 | 12 | 26.35% |
| DOW260116C00050000 | 2024-04-29 12:28PM EDT | 50.00 | 11.05 | 10.60 | 11.95 | 0.00 | - | 32 | 80 | 28.96% |
| DOW260116C00052500 | 2024-04-05 11:28AM EDT | 52.50 | 11.25 | 8.85 | 10.45 | 0.00 | - | 1 | 76 | 28.36% |
| DOW260116C00055000 | 2024-04-29 3:56PM EDT | 55.00 | 8.41 | 7.15 | 8.95 | 0.00 | - | 3 | 781 | 27.38% |
| DOW260116C00057500 | 2024-04-29 3:51PM EDT | 57.50 | 7.46 | 6.45 | 6.95 | 0.00 | - | 4 | 146 | 24.34% |
| DOW260116C00060000 | 2024-04-25 1:56PM EDT | 60.00 | 5.42 | 5.60 | 5.85 | 0.00 | - | 32 | 539 | 23.98% |
| DOW260116C00062500 | 2024-04-23 3:19PM EDT | 62.50 | 4.65 | 3.75 | 4.85 | 0.00 | - | 302 | 561 | 23.54% |
| DOW260116C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 3.40 | 2.98 | 4.10 | 0.00 | - | 2 | 528 | 23.55% |
| DOW260116C00067500 | 2024-04-12 10:11AM EDT | 67.50 | 3.85 | 2.99 | 3.35 | 0.00 | - | 1 | 60 | 23.17% |
| DOW260116C00070000 | 2024-04-30 9:38AM EDT | 70.00 | 2.71 | 2.37 | 3.30 | 0.00 | - | 8 | 270 | 25.07% |
| DOW260116C00075000 | 2024-04-29 9:30AM EDT | 75.00 | 1.81 | 1.65 | 2.75 | 0.00 | - | 1 | 84 | 26.61% |
| DOW260116C00080000 | 2024-04-15 2:58PM EDT | 80.00 | 1.13 | 1.02 | 1.28 | 0.00 | - | 3 | 162 | 22.88% |
| DOW260116C00085000 | 2024-04-24 3:10PM EDT | 85.00 | 0.67 | 0.44 | 1.18 | 0.00 | - | 1 | 28 | 24.88% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116P00025000 | 2024-04-04 3:28PM EDT | 25.00 | 0.28 | 0.17 | 0.66 | 0.00 | - | 3 | 73 | 42.97% |
| DOW260116P00027500 | 2024-03-01 4:32PM EDT | 27.50 | 0.39 | 0.24 | 0.73 | 0.00 | - | 1 | 25 | 39.60% |
| DOW260116P00030000 | 2023-12-04 3:53PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW260116P00032500 | 2024-03-08 4:09PM EDT | 32.50 | 0.81 | 0.71 | 1.28 | 0.00 | - | 1 | 22 | 37.23% |
| DOW260116P00035000 | 2024-04-17 3:06PM EDT | 35.00 | 1.17 | 0.93 | 1.61 | 0.00 | - | 1 | 54 | 35.91% |
| DOW260116P00037500 | 2024-04-24 12:26PM EDT | 37.50 | 1.45 | 1.28 | 2.62 | 0.00 | - | 1 | 202 | 38.51% |
| DOW260116P00040000 | 2024-04-30 3:03PM EDT | 40.00 | 1.70 | 1.53 | 1.86 | +0.02 | +1.19% | 15 | 300 | 29.94% |
| DOW260116P00042500 | 2024-04-25 11:15AM EDT | 42.50 | 2.36 | 2.06 | 2.34 | 0.00 | - | 6 | 144 | 28.97% |
| DOW260116P00045000 | 2024-04-29 11:55AM EDT | 45.00 | 2.59 | 2.46 | 2.90 | 0.00 | - | 10 | 1,309 | 27.99% |
| DOW260116P00047500 | 2024-04-25 11:47AM EDT | 47.50 | 3.60 | 3.30 | 3.45 | 0.00 | - | 5 | 95 | 26.60% |
| DOW260116P00050000 | 2024-04-25 11:47AM EDT | 50.00 | 4.40 | 4.05 | 4.25 | 0.00 | - | 4 | 1,551 | 25.88% |
| DOW260116P00052500 | 2024-04-25 11:37AM EDT | 52.50 | 5.30 | 4.90 | 6.45 | 0.00 | - | 4 | 110 | 29.85% |
| DOW260116P00055000 | 2024-04-25 11:50AM EDT | 55.00 | 6.34 | 5.90 | 6.25 | 0.00 | - | 5 | 313 | 24.62% |
| DOW260116P00057500 | 2024-04-23 11:05AM EDT | 57.50 | 7.20 | 7.00 | 7.30 | 0.00 | - | 5 | 53 | 23.52% |
| DOW260116P00060000 | 2024-04-25 9:43AM EDT | 60.00 | 9.00 | 8.30 | 8.55 | 0.00 | - | 2 | 28 | 22.67% |
| DOW260116P00062500 | 2024-04-26 1:37PM EDT | 62.50 | 9.61 | 9.45 | 11.15 | 0.00 | - | 7 | 32 | 25.95% |
| DOW260116P00065000 | 2024-04-08 12:09PM EDT | 65.00 | 10.12 | 9.50 | 13.40 | 0.00 | - | 8 | 36 | 27.73% |
| DOW260116P00070000 | 2024-01-25 1:44PM EDT | 70.00 | 16.92 | 13.20 | 16.15 | 0.00 | - | 4 | 14 | 24.17% |
| DOW260116P00075000 | 2023-11-10 2:10PM EDT | 75.00 | 26.07 | 22.95 | 25.35 | 0.00 | - | 1 | 0 | 43.07% |
| DOW260116P00080000 | 2024-04-30 1:04PM EDT | 80.00 | 23.00 | 22.30 | 24.50 | -1.16 | -4.80% | 2 | 3 | 23.60% |
| DOW260116P00085000 | 2024-04-15 9:35AM EDT | 85.00 | 26.70 | 26.10 | 30.50 | 0.00 | - | - | 6 | 31.18% |
© 2024 Yahoo. All rights reserved.