Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510C00050000 | 2024-05-06 10:43AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DOW240510C00051000 | 2024-04-15 10:32AM EDT | 51.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240510C00052000 | 2024-05-06 10:26AM EDT | 52.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240510C00053000 | 2024-05-06 3:11PM EDT | 53.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DOW240510C00054000 | 2024-04-26 10:29AM EDT | 54.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240510C00055000 | 2024-05-06 2:46PM EDT | 55.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240510C00056000 | 2024-05-07 3:08PM EDT | 56.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240510C00057000 | 2024-05-07 3:04PM EDT | 57.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DOW240510C00058000 | 2024-05-07 3:55PM EDT | 58.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| DOW240510C00059000 | 2024-05-07 3:57PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,516 | 0 | 3.13% |
| DOW240510C00060000 | 2024-05-07 3:57PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,644 | 0 | 6.25% |
| DOW240510C00061000 | 2024-05-07 3:33PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| DOW240510C00062000 | 2024-05-07 3:07PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DOW240510C00063000 | 2024-05-07 1:58PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| DOW240510C00064000 | 2024-05-03 10:46AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240510C00065000 | 2024-04-19 12:22PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240510C00066000 | 2024-04-11 2:37PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510P00050000 | 2024-05-01 11:32AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW240510P00051000 | 2024-04-26 9:53AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240510P00052000 | 2024-04-15 3:14PM EDT | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DOW240510P00053000 | 2024-05-03 3:11PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DOW240510P00054000 | 2024-05-06 12:38PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| DOW240510P00055000 | 2024-05-06 3:10PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DOW240510P00056000 | 2024-05-07 3:46PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| DOW240510P00057000 | 2024-05-07 3:59PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| DOW240510P00058000 | 2024-05-07 3:55PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 3.13% |
| DOW240510P00059000 | 2024-05-07 3:59PM EDT | 59.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DOW240510P00060000 | 2024-05-07 3:25PM EDT | 60.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| DOW240510P00061000 | 2024-04-29 1:35PM EDT | 61.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DOW240510P00065000 | 2024-04-23 9:52AM EDT | 65.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.