1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX241220C00100000 | 2023-12-29 1:37PM EDT | 100.00 | 275.55 | 270.00 | 294.00 | 0.00 | - | 1 | 53 | 143.02% |
| DJX241220C00190000 | 2024-03-19 12:02PM EDT | 190.00 | 204.12 | 183.00 | 199.00 | 0.00 | - | 1 | 1 | 63.38% |
| DJX241220C00195000 | 2022-06-24 1:44PM EDT | 195.00 | 127.25 | 122.50 | 138.50 | 0.00 | - | 1 | 1 | 0.00% |
| DJX241220C00200000 | 2023-11-20 10:30AM EDT | 200.00 | 154.36 | 172.00 | 188.00 | 0.00 | - | - | 1 | 54.74% |
| DJX241220C00205000 | 2023-04-25 3:48PM EDT | 205.00 | 138.12 | 123.00 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| DJX241220C00210000 | 2023-10-26 1:00PM EDT | 210.00 | 124.98 | 141.85 | 156.90 | 0.00 | - | - | 0 | 0.00% |
| DJX241220C00215000 | 2022-07-06 1:58PM EDT | 215.00 | 106.05 | 116.30 | 129.00 | 0.00 | - | 2 | 8 | 0.00% |
| DJX241220C00220000 | 2022-07-06 1:58PM EDT | 220.00 | 102.10 | 112.45 | 124.95 | 0.00 | - | 2 | 7 | 0.00% |
| DJX241220C00225000 | 2022-07-05 3:08PM EDT | 225.00 | 97.00 | 106.50 | 122.50 | 0.00 | - | 1 | 6 | 0.00% |
| DJX241220C00230000 | 2022-07-05 3:08PM EDT | 230.00 | 93.30 | 102.50 | 118.50 | 0.00 | - | 2 | 5 | 0.00% |
| DJX241220C00235000 | 2022-07-05 3:16PM EDT | 235.00 | 89.85 | 100.05 | 116.00 | 0.00 | - | 1 | 2 | 0.00% |
| DJX241220C00240000 | 2022-08-16 2:08PM EDT | 240.00 | 118.15 | 85.50 | 95.50 | 0.00 | - | 1 | 4 | 0.00% |
| DJX241220C00245000 | 2022-08-16 1:24PM EDT | 245.00 | 113.95 | 82.00 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| DJX241220C00250000 | 2022-07-05 3:08PM EDT | 250.00 | 78.95 | 90.50 | 100.50 | 0.00 | - | 1 | 2 | 0.00% |
| DJX241220C00255000 | 2022-08-18 2:43PM EDT | 255.00 | 104.30 | 73.50 | 83.50 | 0.00 | - | 1 | 2 | 0.00% |
| DJX241220C00265000 | 2022-08-18 2:43PM EDT | 265.00 | 97.05 | 67.00 | 77.00 | 0.00 | - | - | 2 | 0.00% |
| DJX241220C00280000 | 2023-06-15 11:39AM EDT | 280.00 | 81.00 | 77.00 | 87.00 | 0.00 | - | - | 5 | 0.00% |
| DJX241220C00300000 | 2024-01-17 3:59PM EDT | 300.00 | 83.56 | 91.00 | 101.00 | 0.00 | - | 1 | 8 | 47.10% |
| DJX241220C00305000 | 2022-10-13 11:39AM EDT | 305.00 | 41.50 | 65.10 | 74.50 | 0.00 | - | 2 | 5 | 0.00% |
| DJX241220C00310000 | 2023-02-07 10:30AM EDT | 310.00 | 59.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DJX241220C00315000 | 2023-12-12 12:29PM EDT | 315.00 | 65.44 | 68.00 | 78.00 | 0.00 | - | 1 | 0 | 30.24% |
| DJX241220C00320000 | 2022-08-05 10:28AM EDT | 320.00 | 49.80 | 38.00 | 48.00 | 0.00 | - | 1 | 2 | 0.00% |
| DJX241220C00325000 | 2023-10-04 9:54AM EDT | 325.00 | 33.00 | 37.50 | 39.65 | 0.00 | - | 1 | 2 | 0.00% |
| DJX241220C00330000 | 2022-12-22 2:32PM EDT | 330.00 | 41.60 | 39.50 | 49.50 | 0.00 | - | 1 | 0 | 0.00% |
| DJX241220C00335000 | 2024-03-19 12:02PM EDT | 335.00 | 68.20 | 51.00 | 61.00 | 0.00 | - | 5 | 6 | 27.84% |
| DJX241220C00340000 | 2024-03-19 12:02PM EDT | 340.00 | 63.81 | 47.00 | 57.00 | 0.00 | - | 3 | 5 | 27.34% |
| DJX241220C00345000 | 2022-12-05 4:57PM EDT | 345.00 | 45.65 | 33.60 | 43.00 | 0.00 | - | 5 | 1 | 13.36% |
| DJX241220C00350000 | 2024-03-19 12:02PM EDT | 350.00 | 54.51 | 38.05 | 48.00 | 0.00 | - | 3 | 6 | 24.95% |
| DJX241220C00355000 | 2023-09-27 12:05PM EDT | 355.00 | 20.32 | 9.25 | 18.00 | 0.00 | - | 1 | 7 | 0.00% |
| DJX241220C00360000 | 2024-05-02 10:50AM EDT | 360.00 | 34.73 | 34.00 | 44.00 | 0.00 | - | 1 | 2,490 | 27.44% |
| DJX241220C00370000 | 2024-05-02 10:50AM EDT | 370.00 | 27.58 | 26.00 | 36.00 | 0.00 | - | 1 | 2 | 25.28% |
| DJX241220C00375000 | 2024-03-14 9:34AM EDT | 375.00 | 36.35 | 24.10 | 31.00 | 0.00 | - | 3 | 3 | 23.14% |
| DJX241220C00380000 | 2024-04-02 10:06AM EDT | 380.00 | 30.90 | 18.60 | 24.20 | 0.00 | - | 1 | 3 | 19.27% |
| DJX241220C00385000 | 2024-04-02 10:06AM EDT | 385.00 | 27.62 | 15.65 | 20.90 | 0.00 | - | - | 1 | 18.54% |
| DJX241220C00390000 | 2024-03-14 9:34AM EDT | 390.00 | 25.97 | 15.40 | 22.00 | 0.00 | - | 3 | 13 | 21.62% |
| DJX241220C00400000 | 2024-05-29 3:58PM EDT | 400.00 | 10.95 | 5.00 | 15.00 | 0.00 | - | 1 | 983 | 18.96% |
| DJX241220C00405000 | 2024-04-25 9:52AM EDT | 405.00 | 7.00 | 8.90 | 12.40 | 0.00 | - | - | 50 | 18.17% |
| DJX241220C00410000 | 2024-05-17 11:57AM EDT | 410.00 | 13.60 | 1.00 | 11.00 | 0.00 | - | 12 | 61 | 18.34% |
| DJX241220C00415000 | 2022-06-24 1:33PM EDT | 415.00 | 8.00 | 3.50 | 13.10 | 0.00 | - | 1 | 1 | 21.84% |
| DJX241220C00420000 | 2024-06-12 12:38PM EDT | 420.00 | 4.20 | 0.05 | 10.00 | 0.00 | - | 1 | 123 | 20.11% |
| DJX241220C00430000 | 2024-05-29 10:47AM EDT | 430.00 | 2.10 | 0.50 | 10.00 | 0.00 | - | 10 | 49 | 22.64% |
| DJX241220C00435000 | 2024-05-30 2:20PM EDT | 435.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 17.67% |
| DJX241220C00440000 | 2023-02-07 3:09PM EDT | 440.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | - | 0 | 24.56% |
| DJX241220C00520000 | 2024-03-19 12:02PM EDT | 520.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 7 | 229 | 32.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX241220P00140000 | 2022-06-14 3:48PM EDT | 140.00 | 5.00 | 0.00 | 9.60 | 0.00 | - | 3 | 1 | 96.02% |
| DJX241220P00160000 | 2022-04-07 10:32AM EDT | 160.00 | 6.30 | 1.50 | 11.10 | 0.00 | - | 3 | 6 | 90.55% |
| DJX241220P00170000 | 2024-03-19 12:02PM EDT | 170.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 68.30% |
| DJX241220P00200000 | 2022-08-12 3:45PM EDT | 200.00 | 6.35 | 2.00 | 11.20 | 0.00 | - | 1 | 7 | 71.48% |
| DJX241220P00205000 | 2022-08-16 1:38PM EDT | 205.00 | 6.90 | 2.74 | 12.10 | 0.00 | - | 1 | 2 | 71.55% |
| DJX241220P00210000 | 2022-08-16 1:24PM EDT | 210.00 | 7.45 | 3.75 | 12.95 | 0.00 | - | 1 | 1 | 71.75% |
| DJX241220P00220000 | 2024-05-14 2:35PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.74% |
| DJX241220P00245000 | 2024-03-19 12:02PM EDT | 245.00 | 0.57 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 46.63% |
| DJX241220P00250000 | 2023-07-28 10:45AM EDT | 250.00 | 3.85 | 0.00 | 8.75 | 0.00 | - | 1 | 4 | 55.92% |
| DJX241220P00260000 | 2023-10-27 2:59PM EDT | 260.00 | 5.90 | 0.01 | 4.70 | 0.00 | - | 6 | 6 | 43.23% |
| DJX241220P00270000 | 2024-03-19 12:02PM EDT | 270.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 30 | 84 | 40.21% |
| DJX241220P00280000 | 2024-04-22 12:18PM EDT | 280.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DJX241220P00285000 | 2023-12-28 4:13PM EDT | 285.00 | 2.75 | 0.00 | 3.90 | 0.00 | - | 10 | 31 | 33.44% |
| DJX241220P00290000 | 2024-05-07 12:04PM EDT | 290.00 | 1.12 | 0.00 | 3.60 | 0.00 | - | 2 | 161 | 31.27% |
| DJX241220P00295000 | 2024-05-22 3:36PM EDT | 295.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 32.40% |
| DJX241220P00300000 | 2024-06-03 9:30AM EDT | 300.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 30.89% |
| DJX241220P00305000 | 2023-07-18 2:11PM EDT | 305.00 | 8.55 | 8.80 | 11.15 | 0.00 | - | 3 | 8 | 39.69% |
| DJX241220P00310000 | 2024-05-06 10:07AM EDT | 310.00 | 1.57 | 0.32 | 2.37 | 0.00 | - | 2 | 2,002 | 22.81% |
| DJX241220P00320000 | 2024-04-25 1:43PM EDT | 320.00 | 2.65 | 0.46 | 2.50 | 0.00 | - | 1 | 4 | 20.53% |
| DJX241220P00325000 | 2024-05-29 10:37AM EDT | 325.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | - | 1 | 23.51% |
| DJX241220P00330000 | 2024-06-12 10:35AM EDT | 330.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | 1 | 269 | 22.06% |
| DJX241220P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 3.60 | 0.05 | 5.35 | 0.00 | - | 1 | 2 | 19.95% |
| DJX241220P00345000 | 2024-04-25 10:56AM EDT | 345.00 | 5.00 | 1.46 | 3.85 | 0.00 | - | 20 | 20 | 16.31% |
| DJX241220P00350000 | 2024-04-30 3:02PM EDT | 350.00 | 5.00 | 1.41 | 7.50 | 0.00 | - | 40 | 561 | 19.66% |
| DJX241220P00355000 | 2024-04-11 2:36PM EDT | 355.00 | 6.25 | 1.13 | 7.45 | 0.00 | - | 1 | 30 | 17.98% |
| DJX241220P00360000 | 2024-06-12 10:59AM EDT | 360.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1,622 | 19.12% |
| DJX241220P00365000 | 2023-09-01 10:44AM EDT | 365.00 | 21.90 | 24.00 | 34.00 | 0.00 | - | 300 | 300 | 40.77% |
| DJX241220P00370000 | 2024-05-15 3:48PM EDT | 370.00 | 4.55 | 1.00 | 11.00 | 0.00 | - | 1 | 3 | 16.50% |
| DJX241220P00375000 | 2024-01-30 11:15AM EDT | 375.00 | 11.84 | 7.80 | 10.10 | 0.00 | - | 1 | 2 | 13.71% |
| DJX241220P00380000 | 2024-05-20 10:08AM EDT | 380.00 | 5.60 | 4.00 | 14.00 | 0.00 | - | 1 | 3 | 15.32% |
| DJX241220P00385000 | 2024-04-22 9:30AM EDT | 385.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| DJX241220P00390000 | 2024-04-18 10:55AM EDT | 390.00 | 17.42 | 3.85 | 12.40 | 0.00 | - | 1 | 2 | 9.21% |
| DJX241220P00395000 | 2024-05-29 9:30AM EDT | 395.00 | 14.10 | 9.00 | 19.00 | 0.00 | - | 1 | 14 | 12.52% |
| DJX241220P00400000 | 2024-05-17 11:57AM EDT | 400.00 | 11.31 | 11.00 | 21.00 | 0.00 | - | 20 | 29 | 11.32% |
| DJX241220P00405000 | 2023-03-03 3:40PM EDT | 405.00 | 55.98 | 56.00 | 66.00 | 0.00 | - | 1 | 7 | 49.68% |
| DJX241220P00410000 | 2024-05-17 11:57AM EDT | 410.00 | 15.05 | 17.00 | 27.00 | 0.00 | - | 12 | 15 | 9.67% |
| DJX241220P00415000 | 2022-07-08 2:45PM EDT | 415.00 | 89.60 | 75.50 | 85.50 | 0.00 | - | 1 | 4 | 57.05% |
| DJX241220P00420000 | 2024-05-29 10:19AM EDT | 420.00 | 28.00 | 24.00 | 34.00 | 0.00 | - | 1 | 29 | 0.00% |
| DJX241220P00425000 | 2022-10-19 11:36AM EDT | 425.00 | 99.95 | 68.50 | 78.50 | 0.00 | - | 5 | 5 | 49.25% |
| DJX241220P00430000 | 2023-06-16 12:03PM EDT | 430.00 | 66.45 | 61.00 | 71.00 | 0.00 | - | 2 | 7 | 39.21% |
| DJX241220P00435000 | 2024-04-02 10:06AM EDT | 435.00 | 36.17 | 41.00 | 51.00 | 0.00 | - | 1 | 1 | 13.21% |
| DJX241220P00440000 | 2024-04-02 10:06AM EDT | 440.00 | 39.95 | 45.00 | 55.00 | 0.00 | - | 1 | 2 | 11.80% |
| DJX241220P00445000 | 2023-09-11 2:43PM EDT | 445.00 | 77.25 | 82.00 | 92.00 | 0.00 | - | 5 | 1 | 48.85% |
| DJX241220P00450000 | 2023-09-11 2:33PM EDT | 450.00 | 81.65 | 86.00 | 96.00 | 0.00 | - | 5 | 6 | 49.20% |
| DJX241220P00460000 | 2023-02-15 12:49PM EDT | 460.00 | 94.95 | 113.00 | 129.00 | 0.00 | - | 10 | 11 | 65.56% |
| DJX241220P00600000 | 2024-04-11 12:36PM EDT | 600.00 | 199.00 | 181.00 | 197.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.