U.S. markets close in 2 hours 56 minutes

Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.79-1.61 (-2.90%)
As of 1:04PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW201204C000380002020-10-29 1:50PM EST38.008.7015.1019.800.00--0324.22%
DOW201204C000400002020-10-28 2:24PM EST40.006.3513.0017.600.00--0280.18%
DOW201204C000410002020-11-05 9:41AM EST41.0012.1010.8015.350.00-380158.98%
DOW201204C000435002020-10-29 8:45AM EST43.503.209.5014.200.00-55228.03%
DOW201204C000440002020-11-02 10:07AM EST44.004.257.7512.300.00-210119.53%
DOW201204C000445002020-11-03 12:58PM EST44.504.458.3511.350.00-22145.51%
DOW201204C000450002020-11-02 3:05PM EST45.004.058.4010.050.00-10128.91%
DOW201204C000455002020-11-05 9:41AM EST45.507.556.4510.600.00-200103.71%
DOW201204C000460002020-11-16 10:28AM EST46.007.006.059.850.00-1089.45%
DOW201204C000465002020-10-28 10:57AM EST46.501.818.1010.600.00--0208.20%
DOW201204C000470002020-11-25 2:33PM EST47.0010.776.557.200.00-25069.14%
DOW201204C000475002020-11-25 3:03PM EST47.508.916.008.050.00-90119.92%
DOW201204C000480002020-11-20 10:37AM EST48.007.295.456.250.00-1055.86%
DOW201204C000485002020-11-10 11:18AM EST48.505.083.605.850.00-1096.09%
DOW201204C000490002020-11-25 2:37PM EST49.007.502.956.050.00-10128.42%
DOW201204C000495002020-11-20 2:42PM EST49.505.093.905.100.00-4059.57%
DOW201204C000500002020-11-30 9:30AM EST50.005.113.854.15-0.04-0.78%16554.30%
DOW201204C000505002020-11-25 11:13AM EST50.506.363.404.950.00-10087.79%
DOW201204C000510002020-11-25 3:12PM EST51.005.502.803.100.00-51050.20%
DOW201204C000515002020-11-25 1:08PM EST51.505.301.852.860.00-5058.11%
DOW201204C000520002020-11-27 10:11AM EST52.003.751.862.260.00-1146.39%
DOW201204C000525002020-11-30 12:04PM EST52.501.751.761.86-1.70-49.28%2844.04%
DOW201204C000530002020-11-30 12:42PM EST53.001.361.371.47-1.04-43.33%401141.07%
DOW201204C000535002020-11-30 12:27PM EST53.501.071.071.17-1.61-60.07%91040.53%
DOW201204C000540002020-11-30 12:41PM EST54.000.790.810.90-0.96-54.86%572239.70%
DOW201204C000545002020-11-30 12:45PM EST54.500.640.610.65-0.74-53.62%1431038.04%
DOW201204C000550002020-11-30 12:41PM EST55.000.420.460.50-0.66-61.11%17624738.87%
DOW201204C000560002020-11-30 12:48PM EST56.000.230.220.24-0.49-68.06%20448737.79%
DOW201204C000570002020-11-30 12:11PM EST57.000.090.080.14-0.30-76.92%8129540.43%
DOW201204C000575002020-11-30 12:04PM EST57.500.080.070.09-0.15-65.22%11937939.84%
DOW201204C000580002020-11-30 12:46PM EST58.000.070.050.08-0.10-58.82%10723142.58%
DOW201204C000585002020-11-30 12:46PM EST58.500.050.030.06-0.07-58.33%178943.56%
DOW201204C000590002020-11-30 12:14PM EST59.000.090.010.10+0.01+12.50%139352.34%
DOW201204C000600002020-11-27 12:43PM EST60.000.040.010.030.00-6715047.66%
DOW201204C000610002020-11-27 9:46AM EST61.000.070.000.750.00-246392.38%
DOW201204C000615002020-11-27 9:47AM EST61.500.050.002.800.00-11155.27%
DOW201204C000620002020-11-25 2:15PM EST62.000.050.000.200.00--373.05%
DOW201204C000650002020-11-19 11:58AM EST65.000.010.000.750.00--2123.05%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW201204P000300002020-11-19 11:58AM EST30.000.010.000.010.00-24175.00%
DOW201204P000350002020-11-02 1:57PM EST35.000.300.000.010.00-12131.25%
DOW201204P000380002020-11-04 3:36PM EST38.000.300.000.010.00-2021106.25%
DOW201204P000400002020-11-30 12:10PM EST40.000.010.000.010.00-19693.75%
DOW201204P000410002020-11-20 11:14AM EST41.000.060.000.010.00-5987.50%
DOW201204P000420002020-11-30 12:16PM EST42.000.190.000.03-0.01-5.00%3214389.06%
DOW201204P000425002020-11-12 1:25PM EST42.500.240.000.680.00-242149.02%
DOW201204P000435002020-11-09 2:24PM EST43.500.140.000.900.00-10148.63%
DOW201204P000440002020-11-18 9:30AM EST44.000.100.000.460.00-133119.53%
DOW201204P000445002020-11-03 9:30AM EST44.501.250.002.760.00-10202.05%
DOW201204P000450002020-11-25 2:46PM EST45.000.060.000.740.00-119123.44%
DOW201204P000455002020-11-25 9:30AM EST45.500.030.000.750.00-2032118.16%
DOW201204P000460002020-11-25 9:30AM EST46.000.050.000.750.00-2028112.50%
DOW201204P000465002020-11-03 9:35AM EST46.502.090.000.750.00-15106.84%
DOW201204P000470002020-11-11 12:14PM EST47.000.770.000.400.00-11084.77%
DOW201204P000475002020-11-30 12:45PM EST47.500.020.030.06-0.09-81.82%752557.81%
DOW201204P000480002020-11-27 12:29PM EST48.000.030.000.750.00-102889.65%
DOW201204P000485002020-11-27 12:20PM EST48.500.040.000.100.00-373750.78%
DOW201204P000490002020-11-27 10:58AM EST49.000.090.070.090.00-215951.37%
DOW201204P000495002020-11-25 3:54PM EST49.500.100.000.11+0.05+100.00%102850.59%
DOW201204P000500002020-11-30 10:19AM EST50.000.100.080.140.00-103848.83%
DOW201204P000505002020-11-30 10:03AM EST50.500.160.030.18+0.04+33.33%5647.07%
DOW201204P000510002020-11-30 12:42PM EST51.000.170.170.24+0.04+30.77%1810346.09%
DOW201204P000515002020-11-30 12:06PM EST51.500.280.220.26+0.12+75.00%824141.60%
DOW201204P000520002020-11-30 12:43PM EST52.000.360.310.37+0.14+63.64%3443341.60%
DOW201204P000525002020-11-30 12:15PM EST52.500.450.410.47+0.19+73.08%612739.70%
DOW201204P000530002020-11-30 12:12PM EST53.000.620.560.64+0.30+93.75%999739.55%
DOW201204P000535002020-11-30 12:45PM EST53.500.630.740.79+0.18+40.00%232537.11%
DOW201204P000540002020-11-30 12:42PM EST54.001.100.921.02+0.50+83.33%2334336.33%
DOW201204P000545002020-11-30 9:30AM EST54.500.961.181.32+0.17+21.52%75236.62%
DOW201204P000550002020-11-30 9:43AM EST55.001.571.551.82+0.62+65.26%187143.95%
DOW201204P000560002020-11-30 10:25AM EST56.002.382.202.55+0.90+60.81%211743.65%
DOW201204P000570002020-11-27 10:35AM EST57.002.163.153.350.00-311640.82%
DOW201204P000575002020-11-27 12:01PM EST57.502.353.603.80-0.31-11.65%36240.43%
DOW201204P000580002020-11-25 9:43AM EST58.002.454.105.400.00--175.78%
DOW201204P000590002020-11-25 2:29PM EST59.003.404.806.550.00-4381.25%
DOW201204P000600002020-11-30 10:20AM EST60.006.255.107.50+1.35+27.55%3958.98%