Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dow Inc. (DOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.74+0.80 (+1.33%)
At close: 04:00PM EST
60.80 +0.06 (+0.10%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW220121C000125002021-11-10 6:56AM EST12.5046.4542.1042.350.00-100.00%
DOW220121C000150002021-11-26 12:52PM EST15.0042.4139.6540.600.00-410.00%
DOW220121C000175002021-11-26 12:59PM EST17.5040.1037.0538.400.00-1400.00%
DOW220121C000200002021-12-31 2:08PM EST20.0036.7537.6539.150.00-1100.00%
DOW220121C000225002021-11-26 12:59PM EST22.5035.2332.1032.900.00-5200.00%
DOW220121C000250002021-12-22 1:03PM EST25.0029.3633.2033.600.00-1240.00%
DOW220121C000275002021-12-14 9:30AM EST27.5025.8530.6531.150.00-15180.00%
DOW220121C000300002022-01-05 11:33AM EST30.0029.4028.2528.50+2.40+8.89%181360.00%
DOW220121C000325002021-11-29 9:49AM EST32.5024.8724.3024.450.00-2100.00%
DOW220121C000350002022-01-04 9:30AM EST35.0022.0923.2023.400.00-5190.00%
DOW220121C000375002021-12-31 12:52PM EST37.5018.9620.7020.900.00-25380.00%
DOW220121C000400002022-01-04 12:51PM EST40.0018.5018.2518.400.00-41150.00%
DOW220121C000425002021-12-27 12:07PM EST42.5013.3015.7515.950.00-3270.00%
DOW220121C000450002022-01-05 9:48AM EST45.0014.0113.2513.50+2.36+20.26%1310.00%
DOW220121C000475002021-12-28 9:56AM EST47.509.1010.7511.000.00-1430.00%
DOW220121C000500002022-01-05 2:41PM EST50.008.948.308.50+0.46+5.42%381,8110.00%
DOW220121C000510002021-12-20 2:27PM EST51.003.407.307.550.00--230.00%
DOW220121C000520002021-12-30 2:39PM EST52.004.946.356.500.00-310.00%
DOW220121C000525002022-01-05 2:11PM EST52.506.765.906.10+0.75+12.48%1205,1420.00%
DOW220121C000530002021-12-31 10:01AM EST53.004.055.355.600.00-101190.00%
DOW220121C000540002022-01-05 2:59PM EST54.004.914.504.65+0.10+2.08%103180.00%
DOW220121C000550002022-01-05 3:30PM EST55.003.893.603.80+0.09+2.37%1085,2640.00%
DOW220121C000560002022-01-05 3:12PM EST56.003.072.782.93+0.43+16.29%114160.00%
DOW220121C000570002022-01-05 3:38PM EST57.002.272.082.21+0.06+2.71%338970.00%
DOW220121C000575002022-01-05 3:07PM EST57.501.911.711.85+0.15+8.52%12711,6220.00%
DOW220121C000580002022-01-05 3:52PM EST58.001.521.441.54+0.09+6.29%341,9270.00%
DOW220121C000590002022-01-05 3:58PM EST59.001.000.951.04+0.05+5.26%2947850.00%
DOW220121C000600002022-01-05 3:58PM EST60.000.620.580.62+0.04+6.90%1,9829,4910.00%
DOW220121C000610002022-01-05 3:39PM EST61.000.380.350.38-0.01-2.56%3,52035317.58%
DOW220121C000620002022-01-05 2:13PM EST62.000.310.190.23+0.07+29.17%913223.83%
DOW220121C000625002022-01-05 3:27PM EST62.500.170.140.18+0.03+21.43%3617,89526.27%
DOW220121C000650002022-01-05 3:10PM EST65.000.060.040.070.00-3020,68237.11%
DOW220121C000675002022-01-05 3:12PM EST67.500.050.040.09+0.02+66.67%364,80651.95%
DOW220121C000700002022-01-05 3:09PM EST70.000.020.000.020.00-710,61250.00%
DOW220121C000725002022-01-05 3:10PM EST72.500.020.000.070.00-141,05071.88%
DOW220121C000750002022-01-05 10:48AM EST75.000.030.000.02+0.01+50.00%52,64270.31%
DOW220121C000775002022-01-03 10:20AM EST77.500.020.000.020.00-1167181.25%
DOW220121C000800002022-01-03 3:26PM EST80.000.010.000.010.00-44,31784.38%
DOW220121C000850002021-12-15 9:42AM EST85.000.020.000.060.00-10926121.09%
DOW220121C000900002021-11-05 2:23PM EST90.000.010.000.030.00-3542128.13%
DOW220121C000950002021-10-19 9:36AM EST95.000.010.000.100.00-5195164.84%
DOW220121C001000002021-10-19 9:36AM EST100.000.010.000.110.00-446182.81%
DOW220121C001050002021-12-01 3:08PM EST105.000.020.000.030.00-13171.88%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW220121P000125002021-12-31 9:30AM EST12.500.010.000.010.00-20334450.00%
DOW220121P000150002021-12-08 10:40AM EST15.000.010.000.060.00-1092471.88%
DOW220121P000175002021-11-10 6:56AM EST17.500.050.000.150.00-568473.44%
DOW220121P000200002021-12-07 9:30AM EST20.000.010.000.070.00-11283385.94%
DOW220121P000225002021-11-10 6:56AM EST22.500.050.010.160.00-1100389.06%
DOW220121P000250002022-01-03 9:34AM EST25.000.020.000.070.00-4843312.50%
DOW220121P000275002021-11-29 11:55AM EST27.500.010.000.040.00-1920262.50%
DOW220121P000300002022-01-03 11:51AM EST30.000.010.000.010.00-21910206.25%
DOW220121P000325002021-12-10 1:12PM EST32.500.020.000.020.00-11,732196.88%
DOW220121P000350002021-12-29 3:19PM EST35.000.010.000.010.00-15,414162.50%
DOW220121P000375002022-01-03 10:14AM EST37.500.020.000.070.00-13,368178.13%
DOW220121P000400002022-01-04 1:29PM EST40.000.010.000.010.00-13,172125.00%
DOW220121P000425002022-01-05 10:04AM EST42.500.030.000.10+0.01+50.00%53,058142.97%
DOW220121P000450002022-01-05 3:06PM EST45.000.020.010.04-0.03-60.00%468,801110.94%
DOW220121P000460002021-12-30 2:01PM EST46.000.040.000.190.00-31127.34%
DOW220121P000470002021-12-21 12:12PM EST47.000.250.000.130.00--2111.72%
DOW220121P000475002022-01-04 3:56PM EST47.500.050.020.040.00-95,93396.09%
DOW220121P000480002021-12-31 11:37AM EST48.000.050.000.070.00-1694.53%
DOW220121P000490002021-12-30 12:58PM EST49.000.070.040.140.00-589101.56%
DOW220121P000500002022-01-05 3:26PM EST50.000.050.050.08-0.04-44.44%178,63388.28%
DOW220121P000510002022-01-05 11:59AM EST51.000.050.050.09-0.05-50.00%125781.64%
DOW220121P000520002022-01-05 2:25PM EST52.000.080.080.14-0.03-27.27%338380.47%
DOW220121P000525002022-01-05 3:05PM EST52.500.090.100.14-0.02-18.18%429,93577.93%
DOW220121P000530002022-01-05 2:25PM EST53.000.120.120.15-0.03-20.00%348475.78%
DOW220121P000540002022-01-05 3:26PM EST54.000.200.190.24+0.03+17.65%1566775.39%
DOW220121P000550002022-01-05 3:30PM EST55.000.280.300.34+0.02+7.69%599,47574.51%
DOW220121P000560002022-01-05 12:30PM EST56.000.280.460.54-0.12-30.00%1471275.59%
DOW220121P000570002022-01-05 3:08PM EST57.000.680.700.80+0.05+7.94%3035076.95%
DOW220121P000575002022-01-05 3:56PM EST57.500.910.850.95+0.06+7.06%6934,08877.64%
DOW220121P000580002022-01-05 2:39PM EST58.000.981.061.25-0.05-4.85%2321281.84%
DOW220121P000590002022-01-05 3:08PM EST59.001.501.541.71-0.50-25.00%68685.74%
DOW220121P000600002022-01-05 2:39PM EST60.001.902.172.31-0.10-5.00%304,23392.04%
DOW220121P000610002022-01-05 11:30AM EST61.002.222.913.10-6.19-73.60%101101.17%
DOW220121P000620002021-12-28 11:36AM EST62.005.503.753.900.00--2110.16%
DOW220121P000625002022-01-05 10:48AM EST62.503.484.204.35-0.62-15.12%22,801115.53%
DOW220121P000650002022-01-05 3:15PM EST65.006.426.606.80-1.51-19.04%1497144.43%
DOW220121P000675002022-01-04 12:25PM EST67.509.439.059.300.00-1197170.70%
DOW220121P000700002021-12-10 10:29AM EST70.0015.0311.5511.850.00-1750196.04%
DOW220121P000725002021-12-08 1:08PM EST72.5017.4014.0514.600.00-100223.39%
DOW220121P000750002021-11-10 6:56AM EST75.0014.2120.3020.450.00-38467380.37%
DOW220121P000775002021-11-10 6:56AM EST77.5016.2922.5523.150.00-1010400.88%
DOW220121P000800002021-11-10 6:56AM EST80.0020.8725.0525.650.00-58420.90%
DOW220121P000850002021-12-02 11:49AM EST85.0031.8027.8528.350.00-100369.63%
Advertisement
Advertisement