Dow Inc. (DOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240531C00053000 | 2024-05-23 12:11PM EDT | 53.00 | 4.25 | 4.30 | 5.35 | 0.00 | - | 1 | 8 | 94.63% |
| DOW240531C00054000 | 2024-05-23 3:21PM EDT | 54.00 | 3.10 | 3.35 | 4.90 | 0.00 | - | 20 | 21 | 99.61% |
| DOW240531C00055000 | 2024-05-29 10:07AM EDT | 55.00 | 2.52 | 2.34 | 2.97 | -0.80 | -24.10% | 3 | 74 | 53.22% |
| DOW240531C00056000 | 2024-05-29 10:09AM EDT | 56.00 | 1.35 | 1.28 | 1.42 | -1.00 | -42.55% | 31 | 28 | 20.70% |
| DOW240531C00057000 | 2024-05-29 10:02AM EDT | 57.00 | 0.53 | 0.47 | 0.63 | -0.46 | -46.46% | 13 | 125 | 20.31% |
| DOW240531C00058000 | 2024-05-29 10:13AM EDT | 58.00 | 0.10 | 0.07 | 0.11 | -0.20 | -66.67% | 103 | 399 | 16.02% |
| DOW240531C00059000 | 2024-05-29 9:42AM EDT | 59.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 7 | 373 | 21.68% |
| DOW240531C00060000 | 2024-05-28 1:39PM EDT | 60.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 28 | 460 | 27.34% |
| DOW240531C00061000 | 2024-05-28 12:08PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 208 | 41.80% |
| DOW240531C00062000 | 2024-05-28 2:59PM EDT | 62.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 531 | 854 | 54.69% |
| DOW240531C00063000 | 2024-05-28 12:03PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 86 | 45.31% |
| DOW240531C00064000 | 2024-05-24 3:55PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 32 | 51.56% |
| DOW240531C00065000 | 2024-05-24 3:00PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 53.13% |
| DOW240531C00066000 | 2024-05-24 10:36AM EDT | 66.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 3 | 9 | 145.61% |
| DOW240531C00070000 | 2024-05-21 3:35PM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 3 | 116.02% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240531P00044000 | 2024-05-14 12:45PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 200 | 121.88% |
| DOW240531P00046000 | 2024-05-23 11:03AM EDT | 46.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 131.25% |
| DOW240531P00048000 | 2024-05-24 10:36AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 38 | 75.00% |
| DOW240531P00049000 | 2024-05-28 9:40AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 52 | 168.75% |
| DOW240531P00050000 | 2024-05-28 9:34AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 852 | 59.38% |
| DOW240531P00051000 | 2024-05-09 3:49PM EDT | 51.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 13 | 79.69% |
| DOW240531P00052000 | 2024-05-28 3:59PM EDT | 52.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 7 | 14 | 69.14% |
| DOW240531P00053000 | 2024-05-24 1:18PM EDT | 53.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 60 | 51.95% |
| DOW240531P00054000 | 2024-05-24 2:06PM EDT | 54.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 40 | 41.80% |
| DOW240531P00055000 | 2024-05-28 9:30AM EDT | 55.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 5,099 | 33.01% |
| DOW240531P00056000 | 2024-05-29 11:05AM EDT | 56.00 | 0.12 | 0.11 | 0.13 | +0.06 | +100.00% | 28 | 177 | 27.93% |
| DOW240531P00057000 | 2024-05-29 10:54AM EDT | 57.00 | 0.49 | 0.44 | 0.52 | +0.27 | +122.73% | 33 | 428 | 33.30% |
| DOW240531P00058000 | 2024-05-29 9:47AM EDT | 58.00 | 1.48 | 1.24 | 1.49 | +0.72 | +94.74% | 9 | 384 | 54.98% |
| DOW240531P00059000 | 2024-05-24 2:06PM EDT | 59.00 | 1.84 | 2.14 | 2.36 | 0.00 | - | 2 | 198 | 60.45% |
| DOW240531P00060000 | 2024-05-14 3:18PM EDT | 60.00 | 1.28 | 2.43 | 3.60 | 0.00 | - | - | 126 | 61.13% |
| DOW240531P00062000 | 2024-05-22 2:04PM EDT | 62.00 | 5.00 | 4.55 | 5.40 | 0.00 | - | 3 | 6 | 82.42% |
| DOW240531P00064000 | 2024-05-16 2:10PM EDT | 64.00 | 5.93 | 6.40 | 7.35 | 0.00 | - | - | 4 | 94.14% |
| DOW240531P00065000 | 2024-05-21 10:13AM EDT | 65.00 | 6.50 | 8.20 | 8.90 | 0.00 | - | - | 1 | 157.81% |
| DOW240531P00066000 | 2024-05-21 10:13AM EDT | 66.00 | 7.50 | 9.15 | 9.30 | 0.00 | - | 6 | 7 | 145.12% |
| DOW240531P00067000 | 2024-05-15 3:45PM EDT | 67.00 | 8.45 | 10.15 | 10.35 | 0.00 | - | - | 3 | 157.23% |
| DOW240531P00068000 | 2024-05-15 11:07AM EDT | 68.00 | 9.25 | 11.00 | 11.40 | 0.00 | - | - | 4 | 162.89% |
| DOW240531P00075000 | 2024-05-09 1:35PM EDT | 75.00 | 16.10 | 17.25 | 18.35 | 0.00 | - | 1 | 1 | 170.31% |
© 2024 Yahoo. All rights reserved.