1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240920C00100000 | 2024-01-22 4:04PM EDT | 100.00 | 279.47 | 273.00 | 297.00 | 0.00 | - | 1 | 6 | 197.49% |
| DJX240920C00300000 | 2023-09-15 10:37AM EDT | 300.00 | 64.09 | 51.30 | 53.80 | 0.00 | - | - | 140 | 0.00% |
| DJX240920C00350000 | 2024-05-23 1:37PM EDT | 350.00 | 48.85 | 41.00 | 51.00 | 0.00 | - | - | 1 | 35.65% |
| DJX240920C00360000 | 2023-11-15 12:12PM EDT | 360.00 | 16.30 | 26.00 | 35.95 | 0.00 | - | 750 | 750 | 21.79% |
| DJX240920C00375000 | 2024-05-31 4:10PM EDT | 375.00 | 20.20 | 18.00 | 27.65 | 0.00 | - | 1 | 2 | 25.16% |
| DJX240920C00380000 | 2024-06-12 2:00PM EDT | 380.00 | 16.20 | 14.00 | 23.50 | 0.00 | - | 2 | 116 | 23.50% |
| DJX240920C00385000 | 2024-06-27 10:52AM EDT | 385.00 | 16.80 | 13.85 | 15.35 | +1.25 | +8.04% | 6 | 2,312 | 16.16% |
| DJX240920C00390000 | 2024-06-25 9:56AM EDT | 390.00 | 12.84 | 10.35 | 11.85 | 0.00 | - | 2 | 6,874 | 15.04% |
| DJX240920C00400000 | 2024-06-25 12:40PM EDT | 400.00 | 5.50 | 4.75 | 6.35 | 0.00 | - | 76 | 923 | 13.41% |
| DJX240920C00410000 | 2024-06-27 11:17AM EDT | 410.00 | 2.55 | 1.61 | 2.99 | 0.00 | - | 1 | 132 | 12.53% |
| DJX240920C00420000 | 2024-04-30 4:14PM EDT | 420.00 | 1.32 | 0.51 | 10.00 | 0.00 | - | 3 | 113 | 27.58% |
| DJX240920C00430000 | 2024-05-03 2:41PM EDT | 430.00 | 0.85 | 0.25 | 10.00 | 0.00 | - | 70 | 71 | 31.49% |
| DJX240920C00440000 | 2024-05-31 3:44PM EDT | 440.00 | 0.23 | 0.01 | 4.80 | 0.00 | - | 15 | 123 | 26.00% |
| DJX240920C00450000 | 2024-06-12 3:44PM EDT | 450.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 29.01% |
| DJX240920C00460000 | 2024-05-29 3:13PM EDT | 460.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 3,404 | 31.85% |
| DJX240920C00480000 | 2024-02-27 11:00AM EDT | 480.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 522 | 37.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240920P00170000 | 2024-01-12 4:07PM EDT | 170.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 4 | 103.41% |
| DJX240920P00200000 | 2024-05-17 10:20AM EDT | 200.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 62 | 85.41% |
| DJX240920P00250000 | 2024-06-06 1:08PM EDT | 250.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 36 | 102 | 60.54% |
| DJX240920P00275000 | 2024-06-05 2:12PM EDT | 275.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 47 | 59.31% |
| DJX240920P00280000 | 2024-03-21 2:35PM EDT | 280.00 | 0.49 | 0.00 | 1.74 | 0.00 | - | 2 | 7 | 44.35% |
| DJX240920P00285000 | 2024-06-07 11:33AM EDT | 285.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 100 | 100 | 54.65% |
| DJX240920P00290000 | 2024-02-02 1:42PM EDT | 290.00 | 1.17 | 0.00 | 1.79 | 0.00 | - | 2 | 0 | 40.75% |
| DJX240920P00310000 | 2024-06-20 3:18PM EDT | 310.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 43.43% |
| DJX240920P00315000 | 2024-04-15 9:30AM EDT | 315.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DJX240920P00320000 | 2024-02-07 12:56PM EDT | 320.00 | 1.85 | 0.51 | 2.88 | 0.00 | - | 3 | 3 | 33.53% |
| DJX240920P00325000 | 2024-04-18 9:30AM EDT | 325.00 | 1.86 | 0.00 | 1.55 | 0.00 | - | - | 2 | 26.89% |
| DJX240920P00330000 | 2024-05-06 3:39PM EDT | 330.00 | 0.99 | 0.75 | 0.98 | 0.00 | - | 1,700 | 1,701 | 22.64% |
| DJX240920P00335000 | 2024-06-21 10:13AM EDT | 335.00 | 0.73 | 0.19 | 1.08 | 0.00 | - | 1 | 7 | 21.49% |
| DJX240920P00340000 | 2024-06-18 9:30AM EDT | 340.00 | 0.98 | 0.26 | 1.18 | 0.00 | - | 1 | 203 | 20.26% |
| DJX240920P00345000 | 2024-06-17 12:25PM EDT | 345.00 | 1.25 | 0.35 | 1.30 | 0.00 | - | 5 | 80 | 19.06% |
| DJX240920P00350000 | 2024-06-21 10:27AM EDT | 350.00 | 1.30 | 0.70 | 1.45 | 0.00 | - | 1 | 91 | 17.87% |
| DJX240920P00355000 | 2024-06-24 3:52PM EDT | 355.00 | 1.14 | 0.80 | 1.65 | 0.00 | - | 2 | 30 | 16.75% |
| DJX240920P00360000 | 2024-05-24 12:29PM EDT | 360.00 | 1.89 | 1.42 | 1.72 | 0.00 | - | 1 | 616 | 15.16% |
| DJX240920P00370000 | 2024-06-24 1:22PM EDT | 370.00 | 2.07 | 1.50 | 2.73 | 0.00 | - | 22 | 277 | 13.64% |
| DJX240920P00375000 | 2024-06-24 12:04PM EDT | 375.00 | 2.58 | 2.06 | 3.40 | 0.00 | - | 20 | 31 | 12.76% |
| DJX240920P00380000 | 2024-06-21 1:08PM EDT | 380.00 | 3.85 | 2.84 | 4.25 | 0.00 | - | 1 | 808 | 11.83% |
| DJX240920P00385000 | 2024-06-28 9:33AM EDT | 385.00 | 4.00 | 3.85 | 5.40 | -1.00 | -20.00% | 1 | 2,486 | 10.94% |
| DJX240920P00390000 | 2024-06-28 10:03AM EDT | 390.00 | 5.70 | 5.30 | 6.85 | -0.70 | -10.94% | 250 | 6,002 | 9.95% |
| DJX240920P00400000 | 2024-06-28 2:46PM EDT | 400.00 | 11.10 | 9.65 | 11.15 | +0.70 | +6.73% | 15 | 327 | 7.53% |
| DJX240920P00410000 | 2024-06-25 9:59AM EDT | 410.00 | 16.04 | 12.00 | 22.00 | 0.00 | - | 1 | 2 | 12.89% |
| DJX240920P00420000 | 2024-06-25 9:59AM EDT | 420.00 | 24.14 | 20.00 | 30.00 | 0.00 | - | 1 | 1 | 11.95% |
| DJX240920P00600000 | 2024-01-22 4:04PM EDT | 600.00 | 204.48 | 191.00 | 207.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.