1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240719C00300000 | 2024-05-16 1:02PM EDT | 300.00 | 101.66 | 84.00 | 94.00 | 0.00 | - | - | 3 | 69.26% |
| DJX240719C00345000 | 2024-05-15 3:00PM EDT | 345.00 | 55.85 | 40.00 | 48.85 | 0.00 | - | - | 20 | 40.88% |
| DJX240719C00350000 | 2024-04-18 11:17AM EDT | 350.00 | 36.45 | 48.00 | 58.00 | 0.00 | - | - | 1 | 58.02% |
| DJX240719C00355000 | 2024-05-29 3:08PM EDT | 355.00 | 32.95 | 30.00 | 38.90 | 0.00 | - | - | 0 | 34.78% |
| DJX240719C00370000 | 2024-05-28 3:52PM EDT | 370.00 | 21.55 | 16.00 | 26.00 | 0.00 | - | 17 | 1 | 29.29% |
| DJX240719C00375000 | 2024-04-22 1:56PM EDT | 375.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DJX240719C00380000 | 2024-05-30 2:16PM EDT | 380.00 | 8.60 | 10.95 | 17.00 | 0.00 | - | 17 | 53 | 23.71% |
| DJX240719C00385000 | 2024-05-31 3:53PM EDT | 385.00 | 8.00 | 8.30 | 8.90 | +2.55 | +46.79% | 5 | 98 | 14.06% |
| DJX240719C00390000 | 2024-05-31 9:30AM EDT | 390.00 | 3.40 | 5.25 | 5.70 | +0.10 | +3.03% | 2 | 9 | 12.61% |
| DJX240719C00395000 | 2024-05-31 11:15AM EDT | 395.00 | 1.82 | 0.67 | 3.35 | +0.12 | +7.06% | 1 | 199 | 11.62% |
| DJX240719C00400000 | 2024-05-31 4:01PM EDT | 400.00 | 1.60 | 0.60 | 1.76 | +0.88 | +122.22% | 33 | 2 | 10.87% |
| DJX240719C00405000 | 2024-05-24 9:39AM EDT | 405.00 | 1.80 | 0.59 | 0.85 | 0.00 | - | 1 | 1 | 10.43% |
| DJX240719C00410000 | 2024-05-30 12:01PM EDT | 410.00 | 0.21 | 0.22 | 1.75 | 0.00 | - | 10 | 6,356 | 15.35% |
| DJX240719C00430000 | 2024-05-20 11:16AM EDT | 430.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 5 | 5 | 13.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240719P00310000 | 2024-05-01 11:10AM EDT | 310.00 | 0.36 | 0.00 | 0.24 | 0.00 | - | - | 0 | 28.86% |
| DJX240719P00320000 | 2024-05-28 1:17PM EDT | 320.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 26.00% |
| DJX240719P00325000 | 2024-04-22 10:43AM EDT | 325.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DJX240719P00335000 | 2024-04-22 10:43AM EDT | 335.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DJX240719P00340000 | 2024-05-13 11:19AM EDT | 340.00 | 0.57 | 0.25 | 0.48 | 0.00 | - | 200 | 200 | 20.53% |
| DJX240719P00345000 | 2024-05-31 3:53PM EDT | 345.00 | 0.48 | 0.32 | 0.55 | -0.16 | -25.00% | 3 | 96 | 19.14% |
| DJX240719P00355000 | 2024-05-23 1:27PM EDT | 355.00 | 0.60 | 0.51 | 0.76 | 0.00 | - | - | 1 | 16.38% |
| DJX240719P00360000 | 2024-05-30 11:07AM EDT | 360.00 | 1.28 | 0.67 | 0.92 | 0.00 | - | 1 | 2 | 15.02% |
| DJX240719P00365000 | 2024-05-28 1:52PM EDT | 365.00 | 1.00 | 0.38 | 1.16 | 0.00 | - | 10 | 10 | 13.73% |
| DJX240719P00370000 | 2024-05-31 4:10PM EDT | 370.00 | 1.25 | 1.22 | 1.23 | -1.05 | -45.65% | 133 | 27 | 11.63% |
| DJX240719P00375000 | 2024-05-29 10:06AM EDT | 375.00 | 2.40 | 1.75 | 2.05 | 0.00 | - | 1 | 10 | 11.28% |
| DJX240719P00380000 | 2024-05-31 2:44PM EDT | 380.00 | 3.80 | 2.56 | 2.89 | -1.25 | -24.75% | 21 | 62 | 10.13% |
| DJX240719P00385000 | 2024-05-30 10:39AM EDT | 385.00 | 6.93 | 3.80 | 4.20 | 0.00 | - | 2 | 5 | 9.00% |
| DJX240719P00390000 | 2024-05-30 10:39AM EDT | 390.00 | 9.10 | 5.65 | 6.10 | -0.60 | -6.19% | 1 | 6 | 7.67% |
| DJX240719P00395000 | 2024-05-23 9:34AM EDT | 395.00 | 4.10 | 8.25 | 8.75 | 0.00 | - | 1 | 2 | 5.49% |
| DJX240719P00400000 | 2024-05-30 10:24AM EDT | 400.00 | 17.30 | 7.00 | 13.90 | 0.00 | - | 1 | 1 | 8.11% |
| DJX240719P00405000 | 2024-05-23 10:42AM EDT | 405.00 | 10.30 | 11.00 | 21.00 | 0.00 | - | 2 | 3 | 15.96% |
© 2024 Yahoo. All rights reserved.