DOW - Dow Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW190920C000375002019-08-28 1:11PM EDT37.504.899.2012.000.00-130233.59%
DOW190920C000380002019-09-04 11:27AM EDT38.004.209.1011.400.00-11241.21%
DOW190920C000390002019-08-22 3:04PM EDT39.003.377.9010.500.00--0216.02%
DOW190920C000400002019-09-09 10:47AM EDT40.004.406.409.500.00-1071169.34%
DOW190920C000410002019-09-10 9:59AM EDT41.004.905.807.500.00-2055110.94%
DOW190920C000420002019-09-17 3:05PM EDT42.006.174.706.900.00-251117.38%
DOW190920C000425002019-09-18 12:01PM EDT42.505.204.705.40-0.10-1.89%5940268.36%
DOW190920C000430002019-09-17 11:07AM EDT43.004.904.004.700.00-2026389.06%
DOW190920C000435002019-09-17 3:37PM EDT43.504.603.804.200.00-2819381.45%
DOW190920C000440002019-09-17 10:41AM EDT44.003.803.303.800.00-2329350.39%
DOW190920C000450002019-09-18 1:54PM EDT45.002.632.352.65-0.67-20.30%677352.54%
DOW190920C000455002019-09-18 9:41AM EDT45.502.251.902.15-1.30-36.62%1516044.92%
DOW190920C000460002019-09-18 11:44AM EDT46.001.751.401.70-0.67-27.69%156041.41%
DOW190920C000465002019-09-18 9:57AM EDT46.501.251.101.25-0.74-37.19%137736.33%
DOW190920C000470002019-09-18 3:55PM EDT47.000.800.700.90-1.25-60.98%437635.74%
DOW190920C000475002019-09-18 3:59PM EDT47.500.450.400.55-0.85-65.38%2310,94231.74%
DOW190920C000480002019-09-18 3:46PM EDT48.000.250.200.25-0.45-64.29%4615226.27%
DOW190920C000485002019-09-18 10:47AM EDT48.500.250.050.20-0.15-37.50%3222732.32%
DOW190920C000490002019-09-18 3:32PM EDT49.000.080.100.20-0.17-68.00%2320540.63%
DOW190920C000495002019-09-18 1:58PM EDT49.500.050.050.15-0.15-75.00%20022943.75%
DOW190920C000500002019-09-18 2:01PM EDT50.000.020.000.05-0.07-77.78%692,79737.89%
DOW190920C000505002019-09-17 2:38PM EDT50.500.080.000.200.00-155851.17%
DOW190920C000520002019-09-16 12:14AM EDT52.000.030.000.100.00--158.98%
DOW190920C000525002019-09-17 3:58PM EDT52.500.050.000.100.00-1124,52764.06%
DOW190920C000550002019-09-16 10:46AM EDT55.000.040.000.050.00-63,02378.13%
DOW190920C000575002019-09-17 2:55PM EDT57.500.010.000.050.00-861796.88%
DOW190920C000600002019-09-17 2:31PM EDT60.000.020.000.050.00-12519115.63%
DOW190920C000625002019-09-13 12:33PM EDT62.500.100.000.050.00-2243132.81%
DOW190920C000650002019-09-16 9:38AM EDT65.000.050.000.050.00-13184148.44%
DOW190920C000700002019-07-29 11:52AM EDT70.000.010.000.050.00-366178.13%
DOW190920C000750002019-06-07 11:04AM EDT75.000.210.000.050.00--5204.69%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW190920P000275002019-08-12 12:14AM EDT27.500.05-0.250.00--1367.19%
DOW190920P000325002019-08-12 12:14AM EDT32.500.050.000.250.00--3235.16%
DOW190920P000350002019-08-29 11:11AM EDT35.000.080.000.050.00-339151.56%
DOW190920P000375002019-09-05 11:00AM EDT37.500.100.000.050.00-3267120.31%
DOW190920P000380002019-09-10 3:38PM EDT38.000.010.000.050.00-424114.06%
DOW190920P000385002019-09-10 3:02PM EDT38.500.050.000.050.00-1019109.38%
DOW190920P000390002019-09-10 11:38AM EDT39.000.050.000.050.00-264103.13%
DOW190920P000400002019-09-18 11:10AM EDT40.000.010.000.05-0.02-66.67%848391.41%
DOW190920P000410002019-09-10 11:38AM EDT41.000.080.000.100.00-27189.84%
DOW190920P000420002019-09-18 11:44AM EDT42.000.030.000.10-0.02-40.00%231377.34%
DOW190920P000425002019-09-17 2:56PM EDT42.500.050.000.100.00-31,39171.09%
DOW190920P000430002019-09-13 10:02AM EDT43.000.230.050.200.00-317779.69%
DOW190920P000435002019-09-13 10:02AM EDT43.500.050.000.100.00-54358.98%
DOW190920P000440002019-09-17 12:51PM EDT44.000.020.000.250.00-28265.43%
DOW190920P000450002019-09-18 11:13AM EDT45.000.080.050.10+0.03+60.00%53,43947.66%
DOW190920P000455002019-09-17 12:51PM EDT45.500.070.050.150.00-123445.90%
DOW190920P000460002019-09-18 3:56PM EDT46.000.140.050.15-0.01-6.67%143537.89%
DOW190920P000465002019-09-18 2:35PM EDT46.500.310.100.25+0.06+24.00%426137.11%
DOW190920P000470002019-09-18 11:55AM EDT47.000.400.250.40+0.05+14.29%353436.43%
DOW190920P000475002019-09-18 3:37PM EDT47.500.550.450.60+0.02+3.77%3963135.16%
DOW190920P000480002019-09-18 3:35PM EDT48.000.820.700.90+0.17+26.15%243536.13%
DOW190920P000485002019-09-18 10:47AM EDT48.501.001.051.30+0.30+42.86%22440.04%
DOW190920P000490002019-09-17 1:02PM EDT49.000.751.451.800.00-11749.02%
DOW190920P000500002019-09-16 10:17AM EDT50.001.852.402.750.00-19061.13%
DOW190920P000525002019-09-17 3:09PM EDT52.504.304.805.400.00-206675.39%
DOW190920P000550002019-09-17 1:31PM EDT55.006.007.107.800.00-1175130.08%
DOW190920P000575002019-08-20 11:21AM EDT57.5014.509.6010.400.00-2085.94%
DOW190920P000600002019-08-27 10:44AM EDT60.0019.4012.2012.900.00-102131.25%
DOW190920P000625002019-06-07 11:19AM EDT62.506.3013.4014.500.00-6560.00%
DOW190920P000650002019-06-07 11:19AM EDT65.0010.0015.8016.700.00-880.00%
DOW190920P000700002019-08-22 2:09PM EDT70.0028.3021.3023.000.00-70295.90%