DOW - Dow Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW200228C000400002020-02-10 9:34AM EST40.008.103.704.200.00-1294.92%
DOW200228C000420002020-02-25 6:56PM EST42.002.850.000.000.00---0.00%
DOW200228C000425002020-02-25 2:49PM EST42.501.670.000.000.00-700.00%
DOW200228C000430002020-02-25 3:01PM EST43.001.500.000.000.00-500.00%
DOW200228C000435002020-02-25 11:09AM EST43.501.750.000.000.00-100.00%
DOW200228C000440002020-02-25 3:18PM EST44.000.680.000.000.00-800.78%
DOW200228C000445002020-02-25 3:45PM EST44.500.430.000.000.00-4703.13%
DOW200228C000450002020-02-25 3:28PM EST45.000.250.250.35-1.00-80.00%8612147.46%
DOW200228C000455002020-02-25 3:40PM EST45.500.150.150.20-1.05-87.50%918644.92%
DOW200228C000460002020-02-25 2:33PM EST46.000.100.100.15-0.71-87.65%9810548.05%
DOW200228C000465002020-02-25 3:30PM EST46.500.060.000.000.00-78012.50%
DOW200228C000470002020-02-25 2:13PM EST47.000.040.000.000.00-79025.00%
DOW200228C000475002020-02-25 3:26PM EST47.500.050.000.000.00-390025.00%
DOW200228C000480002020-02-25 12:17PM EST48.000.030.000.000.00-31025.00%
DOW200228C000485002020-02-25 2:13PM EST48.500.030.000.000.00-41025.00%
DOW200228C000490002020-02-25 11:33AM EST49.000.030.000.000.00-24025.00%
DOW200228C000495002020-02-25 9:37AM EST49.500.010.000.05-0.09-90.00%223866.41%
DOW200228C000500002020-02-25 1:15PM EST50.000.030.000.000.00-7025.00%
DOW200228C000505002020-02-19 3:36PM EST50.500.050.000.000.00-1050.00%
DOW200228C000510002020-02-25 3:22PM EST51.000.030.000.000.00-2050.00%
DOW200228C000515002020-02-24 11:20AM EST51.500.020.000.000.00-4050.00%
DOW200228C000520002020-02-12 1:25PM EST52.000.150.000.000.00-5050.00%
DOW200228C000525002020-02-24 9:30AM EST52.500.050.000.000.00-3050.00%
DOW200228C000530002020-02-11 10:40AM EST53.000.100.000.000.00-9050.00%
DOW200228C000535002020-02-04 12:39PM EST53.500.050.000.250.00-19132.81%
DOW200228C000540002020-01-29 3:59PM EST54.000.150.000.000.00-1050.00%
DOW200228C000545002020-02-19 3:27PM EST54.500.020.000.000.00-3050.00%
DOW200228C000550002020-01-30 10:36AM EST55.000.050.000.150.00-140133.59%
DOW200228C000555002020-01-29 2:30PM EST55.500.050.000.000.00-1050.00%
DOW200228C000560002020-01-21 1:34PM EST56.000.450.000.000.00-13050.00%
DOW200228C000570002020-01-27 2:55PM EST57.000.050.000.000.00--050.00%
DOW200228C000580002020-01-27 9:30AM EST58.000.010.000.000.00-2050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW200228P000400002020-02-25 3:37PM EST40.000.250.000.000.00-5025.00%
DOW200228P000410002020-02-25 3:55PM EST41.000.300.250.35+0.26+650.00%63182.23%
DOW200228P000420002020-02-25 3:08PM EST42.000.460.000.000.00-6012.50%
DOW200228P000425002020-02-25 2:46PM EST42.500.700.000.000.00-5012.50%
DOW200228P000430002020-02-25 2:54PM EST43.000.800.000.000.00-2906.25%
DOW200228P000435002020-02-25 3:12PM EST43.501.050.000.000.00-3803.13%
DOW200228P000440002020-02-25 3:55PM EST44.001.401.301.40+1.00+250.00%18729383.30%
DOW200228P000445002020-02-25 2:55PM EST44.501.550.000.000.00-4200.00%
DOW200228P000450002020-02-25 3:38PM EST45.002.200.000.000.00-2100.00%
DOW200228P000455002020-02-25 2:48PM EST45.502.402.102.50+1.40+140.00%2011985.94%
DOW200228P000460002020-02-25 2:27PM EST46.002.800.000.000.00-2000.00%
DOW200228P000465002020-02-25 3:25PM EST46.503.500.000.000.00-3200.00%
DOW200228P000470002020-02-24 1:08PM EST47.003.900.000.000.00-200.00%
DOW200228P000475002020-02-25 11:16AM EST47.503.094.004.40+0.88+39.82%4271116.60%
DOW200228P000480002020-02-25 3:24PM EST48.004.950.000.000.00-600.00%
DOW200228P000485002020-02-24 9:54AM EST48.503.800.000.000.00-100.00%
DOW200228P000490002020-02-25 12:01PM EST49.004.805.306.60+1.71+55.34%334161.43%
DOW200228P000495002020-02-25 11:29AM EST49.505.170.000.000.00-100.00%
DOW200228P000500002020-02-25 3:22PM EST50.006.860.000.000.00-1500.00%
DOW200228P000505002020-02-21 12:32PM EST50.502.956.707.700.00-1010163.09%
DOW200228P000510002020-02-20 10:59AM EST51.003.307.108.700.00-57188.09%
DOW200228P000515002020-02-03 2:30PM EST51.506.000.000.000.00-100.00%
DOW200228P000520002020-02-21 12:32PM EST52.004.400.000.000.00-700.00%
DOW200228P000525002020-02-25 3:24PM EST52.509.720.000.000.00-1100.00%
DOW200228P000550002020-01-21 12:04AM EST55.003.600.000.000.00--20.00%