U.S. markets closed

Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.68+0.11 (+0.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW230120C000225002021-02-23 12:07PM EDT22.5039.6637.5042.500.00-2044.43%
DOW230120C000250002021-04-01 11:12AM EDT25.0039.0037.0042.000.00-2365.85%
DOW230120C000275002021-04-08 11:20AM EDT27.5035.7934.5039.500.00-3360.16%
DOW230120C000300002021-04-13 10:20AM EDT30.0033.5032.0037.000.00-101955.01%
DOW230120C000325002021-02-25 12:02PM EDT32.5031.9929.0034.000.00-4446.45%
DOW230120C000350002021-03-16 11:21AM EDT35.0027.7027.0032.000.00-22945.97%
DOW230120C000375002021-02-24 1:51PM EDT37.5026.4524.6528.600.00-21235.67%
DOW230120C000400002021-04-15 11:08AM EDT40.0024.7422.5026.000.00-111331.60%
DOW230120C000425002021-04-15 9:30AM EDT42.5022.0020.0025.000.00-220737.34%
DOW230120C000450002021-04-15 2:24PM EDT45.0021.0019.7521.800.00-14230.16%
DOW230120C000475002021-04-06 3:59PM EDT47.5019.0016.7020.850.00-15334.23%
DOW230120C000500002021-04-06 10:16AM EDT50.0017.8116.4017.700.00-122627.96%
DOW230120C000525002021-04-16 1:29PM EDT52.5014.9913.2517.40+0.10+0.67%134333.17%
DOW230120C000550002021-04-13 9:59AM EDT55.0013.0013.0014.600.00-138728.44%
DOW230120C000575002021-04-15 11:58AM EDT57.5012.6510.0014.050.00-110331.35%
DOW230120C000600002021-04-16 9:54AM EDT60.0011.228.9012.00+0.34+3.13%2080828.91%
DOW230120C000625002021-04-13 3:46PM EDT62.508.678.3011.200.00-418830.13%
DOW230120C000650002021-04-16 9:54AM EDT65.008.857.359.75+0.28+3.27%2016829.05%
DOW230120C000675002021-04-16 10:57AM EDT67.507.656.608.90-0.52-6.36%2014429.49%
DOW230120C000700002021-04-14 10:27AM EDT70.006.504.707.700.00-144628.63%
DOW230120C000725002021-04-16 1:19PM EDT72.505.844.156.40-0.91-13.48%21627.22%
DOW230120C000750002021-04-16 1:19PM EDT75.005.104.605.40-0.02-0.39%519726.42%
DOW230120C000800002021-03-18 3:26PM EDT80.005.703.154.800.00-26428.41%
DOW230120C000850002021-03-30 3:42PM EDT85.003.611.123.350.00-2017526.91%
DOW230120C000900002021-03-09 3:51PM EDT90.003.151.903.100.00-203928.85%
DOW230120C000950002021-03-31 10:55AM EDT95.002.180.483.350.00-19532.32%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW230120P000225002021-03-08 12:52PM EDT22.501.050.021.060.00-76757.67%
DOW230120P000250002021-04-09 10:11AM EDT25.000.820.400.900.00-118550.39%
DOW230120P000275002021-02-22 4:44PM EDT27.502.020.531.840.00-1026655.90%
DOW230120P000300002021-04-06 9:31AM EDT30.001.400.581.300.00-37546.09%
DOW230120P000325002021-02-22 4:49PM EDT32.502.721.102.520.00-183851.82%
DOW230120P000350002021-04-05 9:30AM EDT35.002.250.662.470.00-57147.05%
DOW230120P000375002021-03-09 2:03PM EDT37.503.361.953.600.00-214549.71%
DOW230120P000400002021-04-13 1:02PM EDT40.003.202.143.050.00-392142.43%
DOW230120P000425002021-03-18 2:25PM EDT42.504.302.256.000.00-214852.83%
DOW230120P000450002021-04-07 12:34PM EDT45.004.602.044.900.00-124043.53%
DOW230120P000475002021-04-13 3:00PM EDT47.505.402.775.300.00-1931241.21%
DOW230120P000500002021-04-13 9:40AM EDT50.006.254.108.000.00-402447.68%
DOW230120P000525002021-03-05 1:54PM EDT52.509.545.358.750.00-17846.06%
DOW230120P000550002021-04-16 2:15PM EDT55.007.805.909.15-0.64-7.58%177243.13%
DOW230120P000575002021-04-09 1:26PM EDT57.5010.107.1011.000.00-5644.98%
DOW230120P000600002021-04-14 3:09PM EDT60.0010.708.5011.700.00-578142.79%
DOW230120P000625002021-04-13 10:07AM EDT62.5012.6010.2513.650.00-125344.39%
DOW230120P000650002021-04-15 3:28PM EDT65.0013.3010.5013.100.00-44638.14%
DOW230120P000675002021-02-24 3:56PM EDT67.5017.5514.2016.700.00--144.26%
DOW230120P000700002021-03-11 12:21PM EDT70.0017.6014.7017.850.00-1442.83%
DOW230120P000750002020-10-13 11:02AM EDT75.0033.2329.5032.250.00-24971.42%
DOW230120P000800002021-03-04 3:09PM EDT80.0028.0521.8525.650.00--545.00%
DOW230120P000850002021-03-23 2:43PM EDT85.0031.0024.5029.500.00-2045.15%
DOW230120P000900002021-03-04 3:11PM EDT90.0035.9630.7033.800.00--546.22%
DOW230120P000950002021-03-22 10:46AM EDT95.0038.0035.2538.500.00-1048.16%