Chicago Options - Delayed Quote • USD
1/100 DOW JONES INDUSTRIAL AVER (^DJX)
At close: April 26 at 5:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240517C00300000 | 4/9/2024 4:22 PM | 300 | 89.13 | 78.00 | 88.00 | 0.00 | 0.00% | - | 3 | 56.74% |
| DJX240517C00310000 | 4/15/2024 7:27 PM | 310 | 68.58 | 68.00 | 78.00 | 0.00 | 0.00% | - | 2 | 50.22% |
| DJX240517C00320000 | 4/15/2024 7:11 PM | 320 | 58.69 | 58.00 | 68.00 | 0.00 | 0.00% | - | 3 | 78.20% |
| DJX240517C00325000 | 4/15/2024 6:34 PM | 325 | 54.24 | 53.00 | 63.00 | 0.00 | 0.00% | - | 1 | 73.55% |
| DJX240517C00330000 | 4/15/2024 7:17 PM | 330 | 48.24 | 48.00 | 58.00 | 0.00 | 0.00% | - | 3 | 68.90% |
| DJX240517C00335000 | 4/15/2024 6:40 PM | 335 | 44.85 | 43.00 | 53.00 | 0.00 | 0.00% | - | 1 | 64.25% |
| DJX240517C00340000 | 4/15/2024 7:07 PM | 340 | 38.93 | 38.00 | 48.00 | 0.00 | 0.00% | 3 | 23 | 59.60% |
| DJX240517C00355000 | 4/5/2024 6:19 PM | 355 | 36.76 | 23.00 | 33.00 | 0.00 | 0.00% | 1 | 1 | 45.42% |
| DJX240517C00360000 | 3/25/2024 1:30 PM | 360 | 37.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DJX240517C00365000 | 3/20/2024 7:01 PM | 365 | 30.40 | 16.15 | 19.10 | 0.00 | 0.00% | - | 0 | 21.04% |
| DJX240517C00370000 | 4/15/2024 2:01 PM | 370 | 16.38 | 9.00 | 19.00 | 0.00 | 0.00% | 1 | 4 | 33.53% |
| DJX240517C00375000 | 4/19/2024 2:10 PM | 375 | 9.38 | 8.50 | 11.45 | 0.00 | 0.00% | 1 | 3 | 20.22% |
| DJX240517C00380000 | 4/26/2024 7:54 PM | 380 | 6.10 | 5.10 | 7.40 | 0.80 | 15.09% | 7 | 2,424 | 17.21% |
| DJX240517C00385000 | 4/26/2024 7:59 PM | 385 | 3.30 | 2.53 | 4.20 | 0.30 | 10.00% | 76 | 36 | 15.07% |
| DJX240517C00390000 | 4/25/2024 5:29 PM | 390 | 1.19 | 0.86 | 2.08 | 0.00 | 0.00% | 4 | 49 | 13.82% |
| DJX240517C00395000 | 4/25/2024 1:30 PM | 395 | 0.49 | 0.01 | 1.03 | 0.00 | 0.00% | 1 | 602 | 13.76% |
| DJX240517C00400000 | 4/26/2024 1:55 PM | 400 | 0.21 | 0.00 | 0.57 | 0.04 | 23.53% | 1 | 19 | 14.49% |
| DJX240517C00405000 | 4/25/2024 2:33 PM | 405 | 0.09 | 0.00 | 0.33 | 0.00 | 0.00% | 20 | 21 | 15.35% |
| DJX240517C00410000 | 3/27/2024 4:27 PM | 410 | 1.47 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 1 | 14.06% |
| DJX240517C00420000 | 4/23/2024 6:38 PM | 420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 32 | 16.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240517P00290000 | 4/15/2024 7:18 PM | 290 | 0.13 | 0.00 | 0.06 | 0.00 | 0.00% | - | 16 | 46.19% |
| DJX240517P00310000 | 4/19/2024 6:28 PM | 310 | 0.14 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 3 | 37.31% |
| DJX240517P00325000 | 4/26/2024 7:22 PM | 325 | 0.07 | 0.01 | 0.11 | -0.05 | -41.67% | 7 | 16 | 30.96% |
| DJX240517P00335000 | 4/19/2024 5:03 PM | 335 | 0.32 | 0.00 | 0.14 | 0.00 | 0.00% | 2 | 3 | 26.76% |
| DJX240517P00340000 | 4/26/2024 4:29 PM | 340 | 0.16 | 0.00 | 4.80 | -0.03 | -15.79% | 5 | 45 | 56.13% |
| DJX240517P00345000 | 4/26/2024 8:02 PM | 345 | 0.13 | 0.00 | 4.80 | -0.29 | -69.05% | 6 | 98 | 51.60% |
| DJX240517P00350000 | 4/24/2024 8:11 PM | 350 | 0.26 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 23.95% |
| DJX240517P00355000 | 4/24/2024 8:13 PM | 355 | 0.35 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 14 | 21.74% |
| DJX240517P00360000 | 4/25/2024 4:48 PM | 360 | 0.69 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 56 | 19.61% |
| DJX240517P00365000 | 4/24/2024 1:53 PM | 365 | 0.60 | 0.07 | 1.00 | 0.00 | 0.00% | 1 | 23 | 17.63% |
| DJX240517P00370000 | 4/25/2024 5:00 PM | 370 | 1.55 | 0.40 | 1.45 | 0.00 | 0.00% | 3 | 50 | 15.93% |
| DJX240517P00375000 | 4/25/2024 5:02 PM | 375 | 2.57 | 1.07 | 2.26 | 0.00 | 0.00% | 12 | 60 | 14.52% |
| DJX240517P00380000 | 4/26/2024 4:20 PM | 380 | 3.09 | 2.22 | 3.75 | -0.83 | -21.17% | 3 | 203 | 13.64% |
| DJX240517P00385000 | 4/26/2024 7:42 PM | 385 | 4.90 | 4.05 | 6.10 | -3.50 | -41.67% | 2 | 90 | 13.08% |
| DJX240517P00390000 | 4/22/2024 2:55 PM | 390 | 10.10 | 6.70 | 9.70 | 0.00 | 0.00% | 1 | 30 | 13.90% |
| DJX240517P00395000 | 4/1/2024 2:33 PM | 395 | 4.75 | 7.00 | 17.00 | 0.00 | 0.00% | 2 | 3 | 25.87% |
| DJX240517P00400000 | 3/15/2024 5:26 PM | 400 | 12.85 | 14.00 | 24.00 | 0.00 | 0.00% | - | 1 | 36.71% |
| DJX240517P00405000 | 4/4/2024 1:54 PM | 405 | 12.05 | 17.00 | 27.00 | 0.00 | 0.00% | 2 | 2 | 34.31% |
| DJX240517P00410000 | 4/4/2024 1:54 PM | 410 | 16.08 | 22.00 | 32.00 | 0.00 | 0.00% | 2 | 2 | 38.17% |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%