1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240621C00100000 | 2024-04-18 11:40AM EDT | 100.00 | 279.44 | 288.85 | 308.85 | 0.00 | - | 1 | 7 | 919.87% |
| DJX240621C00190000 | 2024-06-11 3:59PM EDT | 190.00 | 196.40 | 188.00 | 204.00 | 0.00 | - | 2 | 0 | 213.28% |
| DJX240621C00200000 | 2024-06-12 1:55PM EDT | 200.00 | 187.60 | 178.00 | 194.00 | 0.00 | - | 1 | 0 | 198.83% |
| DJX240621C00205000 | 2024-06-12 2:17PM EDT | 205.00 | 182.63 | 173.00 | 189.00 | 0.00 | - | 3 | 0 | 191.80% |
| DJX240621C00210000 | 2024-06-12 1:45PM EDT | 210.00 | 177.59 | 168.00 | 184.00 | 0.00 | - | 1 | 6 | 185.16% |
| DJX240621C00215000 | 2022-07-06 1:58PM EDT | 215.00 | 104.50 | 113.00 | 129.00 | 0.00 | - | 2 | 5 | 0.00% |
| DJX240621C00220000 | 2024-06-06 3:52PM EDT | 220.00 | 168.76 | 158.00 | 174.00 | 0.00 | - | 2 | 9 | 171.88% |
| DJX240621C00225000 | 2022-08-09 3:26PM EDT | 225.00 | 113.50 | 98.00 | 108.00 | 0.00 | - | 1 | 8 | 0.00% |
| DJX240621C00230000 | 2022-06-22 1:52PM EDT | 230.00 | 91.80 | 95.50 | 105.50 | 0.00 | - | - | 1 | 0.00% |
| DJX240621C00235000 | 2022-07-08 2:46PM EDT | 235.00 | 93.75 | 100.00 | 110.00 | 0.00 | - | 2 | 7 | 0.00% |
| DJX240621C00240000 | 2022-07-08 2:45PM EDT | 240.00 | 89.90 | 96.00 | 106.00 | 0.00 | - | 2 | 2 | 0.00% |
| DJX240621C00245000 | 2022-07-08 2:35PM EDT | 245.00 | 85.85 | 92.00 | 102.00 | 0.00 | - | 2 | 6 | 0.00% |
| DJX240621C00250000 | 2022-07-08 2:43PM EDT | 250.00 | 82.15 | 88.00 | 98.00 | 0.00 | - | 2 | 4 | 0.00% |
| DJX240621C00255000 | 2022-07-05 3:08PM EDT | 255.00 | 72.95 | 83.50 | 93.50 | 0.00 | - | - | 2 | 0.00% |
| DJX240621C00265000 | 2022-07-08 2:37PM EDT | 265.00 | 71.20 | 77.00 | 87.00 | 0.00 | - | 2 | 2 | 0.00% |
| DJX240621C00300000 | 2024-06-05 9:30AM EDT | 300.00 | 88.50 | 81.00 | 91.00 | 0.00 | - | 1 | 2 | 83.01% |
| DJX240621C00310000 | 2024-06-12 2:21PM EDT | 310.00 | 78.09 | 71.00 | 81.00 | 0.00 | - | 1 | 0 | 73.44% |
| DJX240621C00320000 | 2024-06-11 3:50PM EDT | 320.00 | 67.32 | 61.00 | 71.00 | 0.00 | - | 1 | 0 | 63.87% |
| DJX240621C00325000 | 2024-06-06 3:44PM EDT | 325.00 | 64.90 | 56.00 | 66.00 | 0.00 | - | 1 | 0 | 59.18% |
| DJX240621C00330000 | 2024-06-12 2:02PM EDT | 330.00 | 58.09 | 51.00 | 61.00 | 0.00 | - | 1 | 0 | 54.49% |
| DJX240621C00335000 | 2024-06-11 3:12PM EDT | 335.00 | 52.72 | 46.00 | 56.00 | 0.00 | - | 1 | 1 | 117.96% |
| DJX240621C00340000 | 2024-06-12 2:22PM EDT | 340.00 | 48.03 | 41.00 | 51.00 | 0.00 | - | 2 | 1,251 | 109.72% |
| DJX240621C00345000 | 2023-09-21 12:49PM EDT | 345.00 | 20.55 | 10.20 | 16.45 | 0.00 | - | 1 | 2 | 0.00% |
| DJX240621C00350000 | 2024-05-23 9:56AM EDT | 350.00 | 45.40 | 31.00 | 41.00 | 0.00 | - | 5 | 201 | 93.14% |
| DJX240621C00355000 | 2024-06-04 3:58PM EDT | 355.00 | 32.95 | 26.00 | 36.00 | 0.00 | - | 1 | 11 | 84.74% |
| DJX240621C00360000 | 2024-04-30 9:53AM EDT | 360.00 | 24.75 | 17.20 | 27.20 | 0.00 | - | 1 | 554 | 46.19% |
| DJX240621C00365000 | 2024-06-04 3:58PM EDT | 365.00 | 23.13 | 16.00 | 26.00 | 0.00 | - | 1 | 1 | 67.55% |
| DJX240621C00370000 | 2024-06-12 3:47PM EDT | 370.00 | 16.55 | 11.00 | 21.00 | 0.00 | - | 5 | 1,021 | 58.61% |
| DJX240621C00375000 | 2024-06-03 10:23AM EDT | 375.00 | 13.10 | 6.00 | 16.00 | 0.00 | - | 1 | 8 | 49.28% |
| DJX240621C00380000 | 2024-06-14 12:00PM EDT | 380.00 | 6.09 | 1.00 | 11.00 | -2.05 | -25.18% | 54 | 997 | 39.31% |
| DJX240621C00385000 | 2024-06-14 3:05PM EDT | 385.00 | 2.53 | 0.06 | 10.00 | -0.58 | -18.65% | 109 | 3,712 | 48.44% |
| DJX240621C00390000 | 2024-06-14 11:51AM EDT | 390.00 | 0.40 | 0.05 | 10.00 | -0.30 | -42.86% | 20 | 1,930 | 60.20% |
| DJX240621C00395000 | 2024-06-13 3:11PM EDT | 395.00 | 0.06 | 0.00 | 4.80 | -0.08 | -57.14% | 5 | 428 | 43.05% |
| DJX240621C00400000 | 2024-06-13 3:05PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4,217 | 51.58% |
| DJX240621C00405000 | 2024-06-06 10:16AM EDT | 405.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 131 | 59.42% |
| DJX240621C00410000 | 2024-05-31 12:15PM EDT | 410.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 8 | 487 | 50.35% |
| DJX240621C00415000 | 2024-05-31 12:15PM EDT | 415.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 7 | 137 | 56.53% |
| DJX240621C00420000 | 2024-04-12 11:20AM EDT | 420.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 62.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240621P00140000 | 2024-02-13 4:55PM EDT | 140.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 60 | 100 | 463.23% |
| DJX240621P00170000 | 2023-11-13 11:47AM EDT | 170.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 247.66% |
| DJX240621P00190000 | 2022-06-24 3:23PM EDT | 190.00 | 6.55 | 0.50 | 9.80 | 0.00 | - | 3 | 3 | 399.41% |
| DJX240621P00195000 | 2022-06-24 1:44PM EDT | 195.00 | 7.05 | 1.00 | 10.20 | 0.00 | - | 1 | 1 | 395.31% |
| DJX240621P00200000 | 2023-12-08 4:59PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DJX240621P00210000 | 2023-07-18 3:50PM EDT | 210.00 | 0.95 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 273.34% |
| DJX240621P00230000 | 2023-09-29 3:43PM EDT | 230.00 | 1.33 | 0.00 | 2.97 | 0.00 | - | 1 | 2 | 232.81% |
| DJX240621P00240000 | 2022-09-02 11:16AM EDT | 240.00 | 10.00 | 8.50 | 18.50 | 0.00 | - | 1 | 1 | 388.23% |
| DJX240621P00250000 | 2024-05-10 12:39PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 1,011 | 114.06% |
| DJX240621P00260000 | 2022-06-24 1:53PM EDT | 260.00 | 16.70 | 10.00 | 20.00 | 0.00 | - | 2 | 2 | 353.88% |
| DJX240621P00265000 | 2023-08-08 9:49AM EDT | 265.00 | 3.67 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 234.16% |
| DJX240621P00270000 | 2024-04-17 2:00PM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 188.62% |
| DJX240621P00275000 | 2023-01-17 10:30AM EDT | 275.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DJX240621P00285000 | 2024-05-07 3:02PM EDT | 285.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 165.28% |
| DJX240621P00295000 | 2023-07-14 10:19AM EDT | 295.00 | 5.00 | 1.71 | 7.95 | 0.00 | - | - | 1 | 181.69% |
| DJX240621P00300000 | 2024-04-24 11:24AM EDT | 300.00 | 0.18 | 0.00 | 0.63 | 0.00 | - | 1 | 8 | 96.04% |
| DJX240621P00305000 | 2023-12-05 12:00PM EDT | 305.00 | 2.20 | 1.06 | 10.00 | 0.00 | - | - | 1 | 172.09% |
| DJX240621P00310000 | 2024-05-17 3:59PM EDT | 310.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 128.05% |
| DJX240621P00315000 | 2024-03-21 10:55AM EDT | 315.00 | 0.38 | 0.32 | 0.81 | 0.00 | - | - | 0 | 88.09% |
| DJX240621P00325000 | 2024-05-31 3:52PM EDT | 325.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 106.45% |
| DJX240621P00330000 | 2024-05-31 3:38PM EDT | 330.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 99.32% |
| DJX240621P00335000 | 2024-05-31 11:54AM EDT | 335.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 92.21% |
| DJX240621P00340000 | 2024-06-03 11:56AM EDT | 340.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 85.08% |
| DJX240621P00345000 | 2024-05-30 11:25AM EDT | 345.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 37 | 18 | 77.95% |
| DJX240621P00350000 | 2024-06-12 11:13AM EDT | 350.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 5 | 3,348 | 46.19% |
| DJX240621P00355000 | 2024-05-29 11:14AM EDT | 355.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 63.56% |
| DJX240621P00360000 | 2024-06-13 1:42PM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 67 | 56.25% |
| DJX240621P00365000 | 2024-06-10 1:48PM EDT | 365.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 287 | 65.55% |
| DJX240621P00370000 | 2024-06-11 1:46PM EDT | 370.00 | 0.12 | 0.00 | 0.74 | 0.00 | - | 2 | 491 | 27.30% |
| DJX240621P00375000 | 2024-06-14 4:09PM EDT | 375.00 | 0.12 | 0.00 | 0.80 | -0.16 | -57.14% | 169 | 3,472 | 21.40% |
| DJX240621P00380000 | 2024-06-14 1:20PM EDT | 380.00 | 0.41 | 0.00 | 1.75 | +0.01 | +2.50% | 9 | 1,575 | 20.57% |
| DJX240621P00385000 | 2024-06-14 3:05PM EDT | 385.00 | 1.51 | 0.00 | 2.30 | +0.33 | +27.97% | 26 | 3,318 | 13.81% |
| DJX240621P00390000 | 2024-06-14 2:40PM EDT | 390.00 | 5.10 | 0.01 | 5.80 | +0.65 | +14.61% | 3 | 1,072 | 16.90% |
| DJX240621P00395000 | 2024-06-12 9:30AM EDT | 395.00 | 4.37 | 4.00 | 14.00 | 0.00 | - | 1 | 462 | 43.56% |
| DJX240621P00400000 | 2024-05-29 3:59PM EDT | 400.00 | 15.05 | 9.00 | 19.00 | 0.00 | - | 1 | 548 | 52.10% |
| DJX240621P00405000 | 2024-04-02 9:56AM EDT | 405.00 | 14.41 | 19.00 | 28.65 | 0.00 | - | - | 1 | 58.91% |
| DJX240621P00410000 | 2024-05-20 12:40PM EDT | 410.00 | 10.17 | 19.00 | 29.00 | 0.00 | - | 1 | 2 | 67.36% |
| DJX240621P00415000 | 2022-08-17 3:35PM EDT | 415.00 | 68.50 | 86.00 | 96.00 | 0.00 | - | 1 | 0 | 372.55% |
| DJX240621P00440000 | 2022-08-16 2:10PM EDT | 440.00 | 86.15 | 103.00 | 119.00 | 0.00 | - | 1 | 1 | 388.44% |
| DJX240621P00450000 | 2022-08-16 2:08PM EDT | 450.00 | 94.25 | 111.50 | 127.50 | 0.00 | - | 1 | 1 | 395.86% |
| DJX240621P00480000 | 2024-02-27 3:32PM EDT | 480.00 | 85.35 | 72.00 | 82.00 | 0.00 | - | 1 | 2 | 0.00% |
| DJX240621P00500000 | 2024-06-05 9:30AM EDT | 500.00 | 111.15 | 106.00 | 122.00 | 0.00 | - | 1 | 5 | 190.31% |
| DJX240621P00540000 | 2023-09-25 10:42AM EDT | 540.00 | 184.00 | 185.45 | 202.45 | 0.00 | - | 1 | 1 | 424.05% |
| DJX240621P00580000 | 2024-04-18 11:40AM EDT | 580.00 | 195.96 | 170.00 | 186.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.