Dow Inc. (DOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510C00055000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 2.28 | 2.85 | 5.65 | 0.00 | - | 1 | 75 | 92.58% |
| DOW240517C00055000 | 2024-05-07 3:15PM EDT | 2024-05-17 | 3.78 | 3.55 | 4.80 | +0.28 | +8.00% | 2 | 528 | 68.85% |
| DOW240524C00055000 | 2024-05-06 2:46PM EDT | 2024-05-24 | 2.64 | 3.85 | 4.25 | 0.00 | - | 1 | 5 | 38.87% |
| DOW240531C00055000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 2.73 | 2.97 | 5.75 | 0.00 | - | 1 | 92 | 62.79% |
| DOW240607C00055000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 4.20 | 2.96 | 4.10 | +0.28 | +7.14% | 6 | 11 | 25.64% |
| DOW240621C00055000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 4.23 | 3.10 | 4.20 | +0.03 | +0.71% | 31 | 4,797 | 23.05% |
| DOW240719C00055000 | 2024-05-07 1:24PM EDT | 2024-07-19 | 3.59 | 3.40 | 4.45 | 0.00 | - | 115 | 322 | 21.31% |
| DOW240920C00055000 | 2024-05-08 10:15AM EDT | 2024-09-20 | 5.15 | 3.05 | 5.30 | +0.15 | +3.00% | 156 | 3,092 | 22.79% |
| DOW241220C00055000 | 2024-05-08 2:56PM EDT | 2024-12-20 | 6.25 | 5.10 | 6.55 | +1.31 | +26.52% | 4 | 7 | 25.20% |
| DOW250117C00055000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.75 | -0.10 | -1.52% | 1 | 4,592 | 24.89% |
| DOW250620C00055000 | 2024-05-06 9:52AM EDT | 2025-06-20 | 6.84 | 5.80 | 8.20 | 0.00 | - | 1 | 219 | 25.96% |
| DOW260116C00055000 | 2024-05-08 3:19PM EDT | 2026-01-16 | 9.00 | 8.65 | 9.45 | +0.59 | +7.02% | 30 | 781 | 25.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510P00055000 | 2024-05-06 3:10PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 67 | 41.80% |
| DOW240517P00055000 | 2024-05-08 2:32PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 15 | 2,198 | 27.34% |
| DOW240524P00055000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 36 | 724 | 23.44% |
| DOW240531P00055000 | 2024-05-08 2:26PM EDT | 2024-05-31 | 0.26 | 0.24 | 0.28 | -0.05 | -16.13% | 30 | 5,272 | 24.32% |
| DOW240607P00055000 | 2024-05-08 3:37PM EDT | 2024-06-07 | 0.32 | 0.33 | 0.90 | -0.06 | -15.79% | 5 | 13 | 34.40% |
| DOW240621P00055000 | 2024-05-08 2:09PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.54 | -0.06 | -10.91% | 2,203 | 6,653 | 22.71% |
| DOW240719P00055000 | 2024-05-08 3:05PM EDT | 2024-07-19 | 0.74 | 0.75 | 0.79 | -0.02 | -2.63% | 27 | 491 | 21.07% |
| DOW240920P00055000 | 2024-05-08 1:37PM EDT | 2024-09-20 | 1.56 | 1.57 | 1.61 | -0.18 | -10.34% | 24 | 2,851 | 22.40% |
| DOW241220P00055000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 2.60 | 2.29 | 2.70 | +0.58 | +28.71% | 10 | 20 | 23.98% |
| DOW250117P00055000 | 2024-05-08 11:06AM EDT | 2025-01-17 | 2.68 | 2.69 | 2.78 | -0.05 | -1.83% | 2 | 6,432 | 23.07% |
| DOW250620P00055000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 4.20 | 4.05 | 4.35 | 0.00 | - | 26 | 1,070 | 25.07% |
| DOW260116P00055000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 5.70 | 5.20 | 5.50 | 0.00 | - | 3 | 432 | 24.43% |
© 2024 Yahoo. All rights reserved.