U.S. markets close in 2 minutes

Dow Inc. (DOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.75+1.21 (+1.97%)
As of 3:58PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW210305C000450002021-02-01 3:45PM EST45.008.0717.3519.500.00--0250.59%
DOW210305C000500002021-02-24 2:30PM EST50.0014.0012.5513.700.00-1010159.77%
DOW210305C000510002021-02-19 9:45AM EST51.007.7511.6513.300.00-530179.69%
DOW210305C000520002021-02-05 11:07AM EST52.005.7710.6012.000.00-10153.71%
DOW210305C000525002021-02-24 3:00PM EST52.5011.2510.1512.250.00-250177.15%
DOW210305C000530002021-02-12 12:28PM EST53.005.159.6010.700.00-10129.69%
DOW210305C000535002021-02-22 12:05PM EST53.508.659.0510.950.00-10151.07%
DOW210305C000540002021-02-22 12:56PM EST54.008.258.6010.500.00-13148.34%
DOW210305C000545002021-02-10 11:55AM EST54.504.008.059.550.00-10125.10%
DOW210305C000550002021-02-24 2:06PM EST55.008.957.758.400.00-850101.76%
DOW210305C000555002021-02-09 10:26AM EST55.503.507.059.200.00-10134.38%
DOW210305C000560002021-02-26 11:44AM EST56.004.486.857.450.00-5597.27%
DOW210305C000565002021-02-25 10:28AM EST56.505.506.357.900.00-66121.78%
DOW210305C000570002021-02-25 10:27AM EST57.005.005.806.900.00-80699.51%
DOW210305C000575002021-02-25 10:53AM EST57.504.455.406.050.00-101085.94%
DOW210305C000580002021-03-01 9:37AM EST58.003.194.855.450.00-11375.49%
DOW210305C000585002021-03-01 9:37AM EST58.503.754.154.90+0.98+35.38%101161.62%
DOW210305C000590002021-03-02 10:20AM EST59.004.753.854.30+1.59+50.32%31459.67%
DOW210305C000595002021-03-02 12:35PM EST59.503.703.453.90+1.20+48.00%1960.06%
DOW210305C000600002021-03-02 1:30PM EST60.004.052.693.35+1.92+90.14%296263.09%
DOW210305C000605002021-03-02 12:10PM EST60.502.542.322.95+0.72+39.56%12961.23%
DOW210305C000610002021-03-02 12:57PM EST61.002.691.922.60+1.15+74.68%149460.84%
DOW210305C000615002021-03-02 3:26PM EST61.502.191.762.03+1.13+106.60%409250.59%
DOW210305C000620002021-03-02 1:12PM EST62.002.051.441.64+1.36+197.10%15942447.17%
DOW210305C000625002021-03-02 3:38PM EST62.501.161.091.23+0.66+132.00%34338742.09%
DOW210305C000630002021-03-02 3:23PM EST63.000.880.820.96+0.55+166.67%21140941.11%
DOW210305C000635002021-03-02 3:35PM EST63.500.700.560.70+0.48+218.18%23923739.16%
DOW210305C000640002021-03-02 3:43PM EST64.000.460.370.51+0.28+155.56%41571338.38%
DOW210305C000650002021-03-02 2:13PM EST65.000.350.160.28+0.28+400.00%23337838.97%
DOW210305C000700002021-03-02 2:04PM EST70.000.020.020.03-0.03-60.00%58850.78%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DOW210305P000350002021-02-24 1:34PM EST35.000.010.002.120.00--1442.97%
DOW210305P000400002021-02-26 12:05PM EST40.000.010.000.010.00-11,009150.00%
DOW210305P000450002021-02-03 12:44PM EST45.000.330.000.010.00-1043112.50%
DOW210305P000480002021-02-22 12:31PM EST48.000.070.000.440.00-636160.94%
DOW210305P000490002021-02-08 3:45PM EST49.000.200.000.270.00-23182136.72%
DOW210305P000500002021-03-01 11:14AM EST50.000.050.000.200.00-272120.31%
DOW210305P000510002021-02-17 11:05AM EST51.000.260.000.380.00-2033126.76%
DOW210305P000520002021-02-22 9:45AM EST52.000.100.000.250.00-2212107.42%
DOW210305P000525002021-02-25 9:44AM EST52.500.050.000.340.00-149109.57%
DOW210305P000530002021-02-22 10:02AM EST53.000.130.000.440.00-470111.33%
DOW210305P000535002021-02-23 11:42AM EST53.500.100.000.430.00-114105.86%
DOW210305P000540002021-03-02 12:41PM EST54.000.020.000.05-0.13-86.67%145367.19%
DOW210305P000545002021-02-26 2:55PM EST54.500.130.000.080.00-106068.75%
DOW210305P000550002021-03-02 12:36PM EST55.000.030.000.08+0.02+200.00%108864.84%
DOW210305P000555002021-02-22 3:26PM EST55.500.170.000.090.00-62462.50%
DOW210305P000560002021-02-26 2:16PM EST56.000.260.000.100.00-187559.77%
DOW210305P000565002021-02-25 2:59PM EST56.500.200.000.110.00-53456.64%
DOW210305P000570002021-03-01 1:52PM EST57.000.050.000.11-0.01-16.67%118652.73%
DOW210305P000575002021-03-02 12:46PM EST57.500.030.000.11-0.09-75.00%87956.64%
DOW210305P000580002021-03-02 2:59PM EST58.000.030.020.06-0.07-70.00%1176745.70%
DOW210305P000585002021-02-26 2:19PM EST58.500.130.000.170.00-412353.52%
DOW210305P000590002021-03-01 2:08PM EST59.000.090.050.11-0.15-62.50%1210843.16%
DOW210305P000595002021-03-01 3:49PM EST59.500.100.070.12-0.21-67.74%315239.65%
DOW210305P000600002021-03-02 2:16PM EST60.000.090.090.25-0.31-77.50%818644.14%
DOW210305P000605002021-03-02 11:46AM EST60.500.250.090.20-0.30-54.55%173135.65%
DOW210305P000610002021-03-02 2:14PM EST61.000.180.210.30-0.56-75.68%23310235.74%
DOW210305P000615002021-03-02 3:22PM EST61.500.300.290.40-0.50-62.50%1937134.28%
DOW210305P000620002021-03-02 2:54PM EST62.000.350.390.65-0.81-69.83%683137.60%
DOW210305P000625002021-03-02 3:26PM EST62.500.570.560.69-0.62-52.10%1362430.96%
DOW210305P000630002021-03-02 2:05PM EST63.000.530.780.92-1.94-78.54%42230.03%
DOW210305P000635002021-03-02 3:37PM EST63.501.131.031.18-2.46-68.52%352028.32%
DOW210305P000640002021-03-02 2:14PM EST64.001.181.341.53-1.82-60.67%33928.13%
DOW210305P000650002021-03-02 1:51PM EST65.001.541.812.43-1.65-51.72%333633.20%
DOW210305P000700002021-02-26 3:58PM EST70.0010.506.607.250.00-2225.00%