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 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX251219C00100000 | 2023-12-20 2:53PM EDT | 100.00 | 274.64 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DJX251219C00190000 | 2023-07-03 11:40AM EDT | 190.00 | 162.72 | 168.15 | 176.90 | 0.00 | - | - | 1 | 0.00% |
| DJX251219C00200000 | 2023-07-06 9:30AM EDT | 200.00 | 149.96 | 153.00 | 169.00 | 0.00 | - | - | 2 | 0.00% |
| DJX251219C00270000 | 2023-10-24 4:05PM EDT | 270.00 | 86.00 | 96.00 | 106.00 | 0.00 | - | 1 | 1 | 0.00% |
| DJX251219C00325000 | 2023-03-30 1:02PM EDT | 325.00 | 52.00 | 52.00 | 62.00 | 0.00 | - | - | 0 | 6.01% |
| DJX251219C00330000 | 2023-01-31 2:10PM EDT | 330.00 | 53.66 | 33.00 | 73.00 | 0.00 | - | 1 | 0 | 21.40% |
| DJX251219C00335000 | 2023-07-06 11:07AM EDT | 335.00 | 51.55 | 54.00 | 64.00 | 0.00 | - | 1 | 2 | 17.60% |
| DJX251219C00340000 | 2023-06-27 2:14PM EDT | 340.00 | 68.90 | 52.00 | 62.00 | 0.00 | - | 6 | 7 | 18.57% |
| DJX251219C00350000 | 2023-10-17 2:41PM EDT | 350.00 | 39.07 | 38.60 | 43.55 | 0.00 | - | 2 | 1 | 10.87% |
| DJX251219C00355000 | 2023-12-13 4:07PM EDT | 355.00 | 51.00 | 49.00 | 59.00 | 0.00 | - | 1 | 2 | 22.36% |
| DJX251219C00360000 | 2023-06-16 11:16AM EDT | 360.00 | 40.25 | 32.00 | 42.00 | 0.00 | - | 250 | 1,000 | 14.24% |
| DJX251219C00400000 | 2024-05-29 3:52PM EDT | 400.00 | 29.09 | 25.00 | 35.00 | 0.00 | - | 250 | 1,876 | 21.13% |
| DJX251219C00410000 | 2024-04-02 9:47AM EDT | 410.00 | 30.56 | 18.85 | 28.50 | 0.00 | - | 1 | 1 | 19.72% |
| DJX251219C00420000 | 2024-05-31 2:08PM EDT | 420.00 | 18.52 | 15.00 | 25.00 | -1.23 | -6.23% | 250 | 250 | 19.68% |
| DJX251219C00430000 | 2024-02-22 3:30PM EDT | 430.00 | 20.40 | 17.00 | 27.00 | 0.00 | - | 1 | 1 | 22.41% |
| DJX251219C00440000 | 2024-03-21 10:17AM EDT | 440.00 | 19.00 | 7.00 | 17.00 | 0.00 | - | - | 1 | 18.43% |
| DJX251219C00450000 | 2024-02-22 3:29PM EDT | 450.00 | 12.80 | 9.00 | 19.00 | 0.00 | - | 1 | 3 | 20.98% |
| DJX251219C00460000 | 2024-02-02 3:17PM EDT | 460.00 | 8.15 | 4.00 | 14.00 | 0.00 | - | 1 | 1 | 19.32% |
| DJX251219C00470000 | 2024-03-21 10:42AM EDT | 470.00 | 9.05 | 0.01 | 10.00 | 0.00 | - | 1 | 2 | 17.89% |
| DJX251219C00480000 | 2024-03-21 10:23AM EDT | 480.00 | 6.25 | 0.01 | 10.00 | 0.00 | - | - | 1 | 18.99% |
| DJX251219C00500000 | 2024-02-23 10:56AM EDT | 500.00 | 2.64 | 0.00 | 8.95 | 0.00 | - | 1 | 1 | 20.27% |
| DJX251219C00600000 | 2024-05-02 1:56PM EDT | 600.00 | 2.02 | 0.00 | 9.60 | 0.00 | - | 3,000 | 3,006 | 29.18% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX251219P00100000 | 2023-10-10 9:51AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| DJX251219P00110000 | 2023-10-25 1:23PM EDT | 110.00 | 0.28 | 0.00 | 1.28 | 0.00 | - | - | 1 | 52.03% |
| DJX251219P00130000 | 2023-12-27 2:52PM EDT | 130.00 | 0.55 | 0.00 | 9.60 | 0.00 | - | - | 3 | 59.05% |
| DJX251219P00170000 | 2023-08-01 4:01PM EDT | 170.00 | 4.20 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 44.95% |
| DJX251219P00180000 | 2023-12-27 2:50PM EDT | 180.00 | 0.84 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 51.94% |
| DJX251219P00250000 | 2024-05-02 1:56PM EDT | 250.00 | 1.19 | 0.00 | 9.60 | 0.00 | - | - | 1,000 | 33.31% |
| DJX251219P00255000 | 2023-08-18 11:55AM EDT | 255.00 | 7.80 | 1.40 | 11.00 | 0.00 | - | 3 | 3 | 33.71% |
| DJX251219P00265000 | 2023-12-04 12:19PM EDT | 265.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DJX251219P00270000 | 2023-11-30 4:25PM EDT | 270.00 | 5.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 28.88% |
| DJX251219P00300000 | 2024-01-25 10:30AM EDT | 300.00 | 5.90 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 23.03% |
| DJX251219P00305000 | 2024-02-09 11:53AM EDT | 305.00 | 7.45 | 1.00 | 11.00 | 0.00 | - | - | 1 | 22.87% |
| DJX251219P00320000 | 2024-01-09 10:30AM EDT | 320.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| DJX251219P00325000 | 2023-10-04 10:00AM EDT | 325.00 | 20.00 | 15.15 | 18.50 | 0.00 | - | 1 | 2 | 24.15% |
| DJX251219P00330000 | 2024-01-09 10:30AM EDT | 330.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| DJX251219P00335000 | 2023-01-31 2:10PM EDT | 335.00 | 29.04 | 24.00 | 34.00 | 0.00 | - | 1 | 0 | 31.56% |
| DJX251219P00340000 | 2023-04-20 12:34PM EDT | 340.00 | 28.53 | 26.00 | 36.00 | 0.00 | - | 400 | 401 | 31.44% |
| DJX251219P00345000 | 2024-03-15 2:55PM EDT | 345.00 | 9.90 | 7.00 | 17.00 | 0.00 | - | - | 1 | 18.71% |
| DJX251219P00350000 | 2023-10-30 1:19PM EDT | 350.00 | 29.89 | 15.00 | 25.00 | 0.00 | - | - | 500 | 22.38% |
| DJX251219P00380000 | 2024-04-24 3:54PM EDT | 380.00 | 17.20 | 10.70 | 18.85 | 0.00 | - | - | 2 | 11.62% |
| DJX251219P00600000 | 2023-12-20 2:53PM EDT | 600.00 | 186.11 | 175.00 | 191.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.