U.S. markets closed

Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.26-0.53 (-0.83%)
At close: 4:00PM EDT

63.39 +0.08 (0.13%)
After hours: 7:51PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW220121C000125002021-03-01 12:59PM EDT12.5049.5449.1054.000.00-111122.31%
DOW220121C000150002021-02-24 4:44PM EDT15.0048.3446.5051.000.00-15297.95%
DOW220121C000175002020-08-27 3:18PM EDT17.5028.8528.1029.050.00-12500.00%
DOW220121C000200002021-03-29 9:44AM EDT20.0045.0041.3545.400.00-111961.52%
DOW220121C000225002020-11-25 4:56PM EDT22.5033.8031.9032.850.00-7100.00%
DOW220121C000250002021-02-25 11:09AM EDT25.0037.0036.5540.600.00-155659.57%
DOW220121C000275002021-02-25 11:09AM EDT27.5034.5034.0038.200.00-72254.79%
DOW220121C000300002021-03-15 2:41PM EDT30.0032.9031.0035.450.00-120779.96%
DOW220121C000325002021-02-25 11:51AM EDT32.5029.4529.0533.100.00-204174.63%
DOW220121C000350002021-03-08 2:16PM EDT35.0029.3026.5029.550.00-510156.18%
DOW220121C000375002021-04-13 3:14PM EDT37.5026.3024.9526.90-0.13-0.49%17549.07%
DOW220121C000400002021-04-13 3:46PM EDT40.0021.8522.2524.20-2.28-9.45%250441.82%
DOW220121C000425002021-03-26 12:06PM EDT42.5021.2020.9021.55-0.65-2.97%230835.65%
DOW220121C000450002021-04-08 1:56PM EDT45.0019.6018.4019.950.00-11,46040.32%
DOW220121C000475002021-04-13 3:14PM EDT47.5017.0516.4017.45+0.68+4.15%270835.74%
DOW220121C000500002021-04-13 10:19AM EDT50.0013.9014.4515.00-0.95-6.40%22,17531.69%
DOW220121C000525002021-04-13 11:50AM EDT52.5012.7512.0513.10-0.70-5.20%24,75531.23%
DOW220121C000550002021-04-12 2:36PM EDT55.0011.1510.7511.850.00-14,24633.64%
DOW220121C000575002021-04-13 3:37PM EDT57.509.309.109.70-1.43-13.33%962,40330.34%
DOW220121C000600002021-04-13 2:27PM EDT60.007.977.708.15-0.48-5.68%32,06429.58%
DOW220121C000625002021-04-12 2:05PM EDT62.506.335.806.80-0.37-5.52%187529.10%
DOW220121C000650002021-04-13 3:13PM EDT65.005.555.306.05-0.10-1.77%32,24930.65%
DOW220121C000675002021-04-13 12:29PM EDT67.504.374.355.30-0.33-7.02%1073531.56%
DOW220121C000700002021-04-13 1:41PM EDT70.003.683.553.85-0.07-1.87%2182,19628.66%
DOW220121C000725002021-04-13 12:07PM EDT72.503.052.293.25+0.15+5.17%615229.09%
DOW220121C000750002021-04-13 2:39PM EDT75.002.752.162.95+0.25+10.00%22,26730.55%
DOW220121C000800002021-04-13 11:25AM EDT80.001.501.401.790.00-82,37529.22%
DOW220121C000850002021-04-13 1:19PM EDT85.000.880.831.00-0.05-5.38%293827.89%
DOW220121C000900002021-04-08 3:41PM EDT90.000.600.450.650.00-245328.15%
DOW220121C000950002021-04-01 3:01PM EDT95.000.450.130.740.00-416032.18%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW220121P000125002021-04-12 11:38AM EDT12.500.050.050.150.00-1020884.18%
DOW220121P000150002021-01-04 4:01PM EDT15.000.220.000.260.00-29477.73%
DOW220121P000175002021-03-26 9:30AM EDT17.500.250.102.260.00-656107.72%
DOW220121P000200002021-03-19 11:58AM EDT20.000.350.100.590.00-123774.02%
DOW220121P000225002021-03-12 11:53AM EDT22.500.390.000.000.00-410125.00%
DOW220121P000250002021-03-19 12:52PM EDT25.000.300.200.640.00-489063.09%
DOW220121P000275002021-04-05 10:23AM EDT27.500.500.250.700.00-289658.69%
DOW220121P000300002021-04-09 9:30AM EDT30.000.450.240.830.00-1062254.64%
DOW220121P000325002021-04-12 9:30AM EDT32.500.500.310.710.00-11,73452.88%
DOW220121P000350002021-04-13 10:02AM EDT35.000.650.510.80-0.27-29.35%35,96249.34%
DOW220121P000375002021-04-07 2:00PM EDT37.500.870.750.900.00-33,33645.97%
DOW220121P000400002021-04-13 12:35PM EDT40.001.100.821.32+0.10+10.00%52,69846.28%
DOW220121P000425002021-04-12 9:54AM EDT42.501.311.231.730.00-24,50645.48%
DOW220121P000450002021-04-12 10:00AM EDT45.001.691.532.020.00-56,52943.10%
DOW220121P000475002021-04-13 2:44PM EDT47.502.202.012.42+0.08+3.77%24,73941.27%
DOW220121P000500002021-04-13 1:59PM EDT50.002.712.492.99+0.15+5.86%14,35240.19%
DOW220121P000525002021-04-13 3:49PM EDT52.503.353.353.55+0.05+1.52%592,98338.54%
DOW220121P000550002021-04-13 12:30PM EDT55.004.303.954.20+0.20+4.88%183,03336.96%
DOW220121P000575002021-04-12 3:12PM EDT57.505.105.005.150.00-29480036.44%
DOW220121P000600002021-04-12 11:25AM EDT60.006.345.956.45+0.24+3.93%156737.01%
DOW220121P000625002021-04-12 3:51PM EDT62.507.307.107.750.00-319436.95%
DOW220121P000650002021-04-12 11:27AM EDT65.008.708.359.100.00-149236.57%
DOW220121P000675002021-03-24 2:18PM EDT67.5011.3810.1510.700.00-204036.80%
DOW220121P000700002021-04-05 9:55AM EDT70.0011.8011.7512.400.00-217437.01%
DOW220121P000750002021-04-13 1:59PM EDT75.0015.7815.4016.25-0.44-2.71%1838.23%
DOW220121P000800002021-04-09 11:57AM EDT80.0020.3819.3520.900.00-11742.07%