DOW - Dow Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW190621C000470002019-06-07 2:01PM EDT47.004.123.904.900.00-2959.38%
DOW190621C000475002019-05-24 3:32PM EDT47.502.103.604.200.00-1,0071,00254.10%
DOW190621C000480002019-06-12 9:49AM EDT48.003.983.103.400.00-103348.83%
DOW190621C000485002019-06-04 10:35AM EDT48.501.802.652.950.00-11046.39%
DOW190621C000490002019-06-14 11:06AM EDT49.003.102.302.500.00-14643.26%
DOW190621C000495002019-06-12 3:27PM EDT49.503.201.802.100.00-12941.99%
DOW190621C000500002019-06-14 3:32PM EDT50.001.551.451.65-1.45-48.33%11842737.40%
DOW190621C000505002019-06-12 3:23PM EDT50.502.341.051.150.00-17230.08%
DOW190621C000510002019-06-14 3:34PM EDT51.000.840.750.85-1.01-54.59%210929.59%
DOW190621C000515002019-06-14 3:23PM EDT51.500.500.500.60-0.90-64.29%910029.00%
DOW190621C000520002019-06-14 1:45PM EDT52.000.500.300.40-0.50-50.00%1539928.42%
DOW190621C000525002019-06-14 2:51PM EDT52.500.200.150.30-0.65-76.47%5047830.18%
DOW190621C000530002019-06-14 3:12PM EDT53.000.150.100.15-0.37-71.15%2117927.44%
DOW190621C000535002019-06-12 2:44PM EDT53.500.300.000.100.00-32628.42%
DOW190621C000550002019-06-14 9:31AM EDT55.000.050.000.10-0.04-44.44%14,53140.43%
DOW190621C000575002019-06-10 11:19AM EDT57.500.030.000.050.00-289650.78%
DOW190621C000600002019-06-05 3:18PM EDT60.000.050.000.050.00-1095258.59%
DOW190621C000625002019-06-07 10:28AM EDT62.500.030.000.050.00-121471.09%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW190621P000450002019-06-14 10:12AM EDT45.000.050.000.05-0.10-66.67%15042455.86%
DOW190621P000460002019-06-03 11:39AM EDT46.000.700.000.150.00-141551.76%
DOW190621P000465002019-06-03 3:41PM EDT46.500.800.050.150.00-5850.78%
DOW190621P000470002019-06-13 9:49AM EDT47.000.050.000.150.00-22251.17%
DOW190621P000475002019-06-13 9:47AM EDT47.500.050.000.100.00-842741.80%
DOW190621P000480002019-06-05 9:54AM EDT48.000.550.000.100.00-12037.11%
DOW190621P000485002019-06-14 10:01AM EDT48.500.080.000.15+0.03+60.00%13536.62%
DOW190621P000490002019-06-06 11:14AM EDT49.000.450.100.200.00-11834.77%
DOW190621P000495002019-06-14 3:06PM EDT49.500.200.150.30+0.15+300.00%303734.67%
DOW190621P000500002019-06-14 1:09PM EDT50.000.210.250.35+0.01+5.00%111,75530.76%
DOW190621P000505002019-06-07 3:33PM EDT50.500.650.350.500.00-101230.08%
DOW190621P000510002019-06-14 2:56PM EDT51.000.650.550.65+0.35+116.67%7727.64%
DOW190621P000520002019-06-14 3:52PM EDT52.001.041.051.25+0.06+6.12%613028.42%
DOW190621P000525002019-06-14 12:44PM EDT52.501.251.401.60+0.70+127.27%199927.83%
DOW190621P000550002019-06-03 2:22PM EDT55.007.303.704.100.00-1152.15%