NYSE - Nasdaq Real Time Price • USD
Dow Inc. (DOW)
As of 10:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00052000 | 4/15/2024 6:33 PM | 52 | 5.45 | 5.00 | 5.50 | 0.00 | 0.00% | 2 | 4 | 110.74% |
| DOW240503C00053000 | 4/30/2024 2:47 PM | 53 | 4.79 | 2.49 | 4.15 | 0.00 | 0.00% | 10 | 7 | 82.81% |
| DOW240503C00054000 | 4/26/2024 1:47 PM | 54 | 3.90 | 3.00 | 3.35 | 0.00 | 0.00% | 1 | 2 | 69.73% |
| DOW240503C00055000 | 5/1/2024 6:40 PM | 55 | 2.47 | 1.97 | 2.30 | 0.00 | 0.00% | 4 | 41 | 63.48% |
| DOW240503C00056000 | 5/1/2024 6:27 PM | 56 | 1.30 | 1.14 | 1.20 | 0.00 | 0.00% | 2 | 215 | 36.62% |
| DOW240503C00057000 | 5/2/2024 2:24 PM | 57 | 0.59 | 0.43 | 0.46 | -0.04 | -6.35% | 21 | 374 | 28.81% |
| DOW240503C00058000 | 5/2/2024 2:11 PM | 58 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 10 | 818 | 26.76% |
| DOW240503C00059000 | 5/2/2024 2:09 PM | 59 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 1 | 317 | 30.08% |
| DOW240503C00060000 | 5/1/2024 6:27 PM | 60 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 316 | 45.31% |
| DOW240503C00061000 | 5/1/2024 7:07 PM | 61 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 188 | 42.97% |
| DOW240503C00062000 | 5/1/2024 5:59 PM | 62 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 125 | 71.88% |
| DOW240503C00063000 | 5/2/2024 1:43 PM | 63 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 43 | 25.00% |
| DOW240503C00064000 | 4/29/2024 5:13 PM | 64 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 63 | 62.50% |
| DOW240503C00065000 | 4/10/2024 2:39 PM | 65 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 68.75% |
| DOW240503C00069000 | 4/3/2024 5:05 PM | 69 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 10 | 193.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00048000 | 4/19/2024 7:55 PM | 48 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 186.72% |
| DOW240503P00050000 | 4/26/2024 5:53 PM | 50 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 6 | 68.75% |
| DOW240503P00051000 | 4/25/2024 1:58 PM | 51 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 135.94% |
| DOW240503P00052000 | 4/29/2024 2:57 PM | 52 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 24 | 263 | 104.69% |
| DOW240503P00053000 | 5/1/2024 6:50 PM | 53 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 34 | 155 | 50.00% |
| DOW240503P00054000 | 5/1/2024 3:37 PM | 54 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 8 | 81 | 53.32% |
| DOW240503P00055000 | 5/2/2024 2:09 PM | 55 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1 | 306 | 33.59% |
| DOW240503P00056000 | 5/2/2024 2:10 PM | 56 | 0.12 | 0.08 | 0.14 | 0.05 | 71.43% | 11 | 339 | 28.13% |
| DOW240503P00057000 | 5/2/2024 2:11 PM | 57 | 0.35 | 0.35 | 0.38 | -0.01 | -2.78% | 26 | 631 | 21.09% |
| DOW240503P00058000 | 5/1/2024 7:33 PM | 58 | 0.58 | 0.41 | 1.05 | 0.00 | 0.00% | 1 | 426 | 6.25% |
| DOW240503P00059000 | 5/1/2024 1:37 PM | 59 | 1.91 | 1.74 | 2.09 | 0.00 | 0.00% | 3 | 211 | 31.84% |
| DOW240503P00060000 | 5/1/2024 7:23 PM | 60 | 2.12 | 2.69 | 3.00 | 0.00 | 0.00% | 330 | 123 | 0.00% |
| DOW240503P00061000 | 5/1/2024 7:52 PM | 61 | 3.75 | 2.63 | 4.00 | 0.00 | 0.00% | 335 | 312 | 0.00% |
| DOW240503P00062000 | 5/1/2024 7:52 PM | 62 | 4.75 | 4.85 | 6.40 | 0.00 | 0.00% | 5 | 2 | 128.52% |
Related Tickers
HUN Huntsman Corporation
23.89
+0.27%
CE Celanese Corporation
154.84
+0.26%
BAS.DE BASF SE
48.84
-0.64%
BASFY BASF SE
13.05
-0.44%
WLKP Westlake Chemical Partners LP
22.12
+0.73%
LXU LSB Industries, Inc.
8.55
+0.97%
MEOH Methanex Corporation
47.76
-0.98%
BAK Braskem S.A.
8.59
+5.27%
ASIX AdvanSix Inc.
25.51
-0.02%
TROX Tronox Holdings plc
18.78
+9.89%