NYSE - Nasdaq Real Time Price USD

Dow Inc. (DOW)

56.66 +0.17 (+0.30%)
At close: 4:00 PM EDT
56.48 -0.18 (-0.32%)
After hours: 5:42 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DOW240419C00040000 4/19/2024 7:20 PM 40 16.80 16.05 17.25 -0.41 -2.38% 1 1 514.84%
DOW240419C00042500 4/10/2024 3:55 PM 42.5 16.55 12.75 14.85 0.00 0.00% - 1 464.45%
DOW240419C00045000 3/26/2024 5:33 PM 45 12.42 10.55 12.75 0.00 0.00% 1 1 459.38%
DOW240419C00047500 3/5/2024 6:05 PM 47.5 10.14 11.35 13.55 0.00 0.00% 2 29 641.80%
DOW240419C00050000 4/4/2024 7:45 PM 50 9.86 6.20 7.70 0.00 0.00% 1 30 195.31%
DOW240419C00051000 3/19/2024 5:01 PM 51 6.35 5.10 5.95 0.00 0.00% 6 6 172.27%
DOW240419C00052000 4/17/2024 3:33 PM 52 4.70 4.05 4.85 0.00 0.00% 4 6 131.64%
DOW240419C00052500 4/19/2024 4:36 PM 52.5 4.30 3.70 4.50 0.37 9.41% 6 2,917 144.73%
DOW240419C00054000 3/19/2024 6:51 PM 54 3.55 2.36 2.61 0.00 0.00% 1 6 0.00%
DOW240419C00055000 4/19/2024 7:51 PM 55 1.60 1.34 1.90 0.13 8.84% 109 1,931 69.92%
DOW240419C00056000 4/19/2024 4:05 PM 56 0.75 0.40 0.87 0.25 50.00% 9 227 39.84%
DOW240419C00057000 4/19/2024 7:33 PM 57 0.01 0.00 0.05 -0.07 -87.50% 47 727 14.06%
DOW240419C00057500 4/19/2024 7:58 PM 57.5 0.01 0.00 0.01 -0.02 -66.67% 536 15,668 17.19%
DOW240419C00058000 4/19/2024 6:59 PM 58 0.01 0.00 0.21 -0.01 -50.00% 40 1,375 56.84%
DOW240419C00059000 4/19/2024 7:18 PM 59 0.01 0.00 0.05 0.00 0.00% 25 8,045 52.73%
DOW240419C00060000 4/19/2024 3:58 PM 60 0.01 0.00 0.02 0.00 0.00% 21 6,601 51.56%
DOW240419C00061000 4/18/2024 6:34 PM 61 0.01 0.00 0.05 -0.01 -50.00% 10 1,148 74.22%
DOW240419C00062000 4/18/2024 1:30 PM 62 0.01 0.00 0.01 0.00 0.00% 1 466 68.75%
DOW240419C00062500 4/18/2024 5:19 PM 62.5 0.02 0.00 0.01 0.01 100.00% 2 371 75.00%
DOW240419C00063000 4/9/2024 5:41 PM 63 0.05 0.00 0.22 0.00 0.00% 2 45 131.64%
DOW240419C00064000 4/10/2024 2:53 PM 64 0.02 0.00 0.75 0.00 0.00% 27 37 199.22%
DOW240419C00065000 4/19/2024 2:59 PM 65 0.01 0.00 0.09 -0.01 -50.00% 2 64 135.94%
DOW240419C00066000 3/21/2024 5:45 PM 66 0.02 0.00 0.75 0.00 0.00% - 30 232.81%
DOW240419C00075000 2/16/2024 3:37 PM 75 0.01 0.00 0.13 0.00 0.00% 1 1 260.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DOW240419P00035000 3/7/2024 8:39 PM 35 0.04 0.00 0.12 0.00 0.00% - 3 432.81%
DOW240419P00040000 1/19/2024 8:46 PM 40 0.16 0.02 0.17 0.00 0.00% 2 0 350.00%
DOW240419P00042500 2/13/2024 8:03 PM 42.5 0.14 0.00 0.14 0.00 0.00% 42 44 281.25%
DOW240419P00045000 4/8/2024 7:37 PM 45 0.02 0.00 0.75 0.00 0.00% 2 588 331.64%
DOW240419P00047500 4/5/2024 2:20 PM 47.5 0.06 0.00 0.12 0.00 0.00% 1 550 181.25%
DOW240419P00048000 3/25/2024 4:04 PM 48 0.03 0.00 0.75 0.00 0.00% 5 5 258.59%
DOW240419P00050000 4/16/2024 3:47 PM 50 0.03 0.00 0.01 0.02 200.00% 1 8,201 93.75%
DOW240419P00051000 3/28/2024 1:42 PM 51 0.04 0.00 0.75 0.00 0.00% 12 26 186.33%
DOW240419P00052000 3/26/2024 2:56 PM 52 0.08 0.00 0.75 0.00 0.00% 10 17 162.11%
DOW240419P00052500 4/19/2024 2:40 PM 52.5 0.02 0.00 0.01 0.00 0.00% 2 2,379 62.50%
DOW240419P00053000 4/19/2024 2:24 PM 53 0.01 0.00 0.19 -0.01 -50.00% 60 88 91.02%
DOW240419P00054000 4/15/2024 7:08 PM 54 0.04 0.00 0.75 0.00 0.00% 9 405 111.91%
DOW240419P00055000 4/19/2024 6:09 PM 55 0.01 0.00 0.01 -0.04 -80.00% 21 1,063 29.69%
DOW240419P00056000 4/19/2024 3:41 PM 56 0.02 0.00 0.06 -0.08 -80.00% 9 724 23.05%
DOW240419P00057000 4/19/2024 7:37 PM 57 0.36 0.07 0.59 -0.29 -44.62% 123 866 33.40%
DOW240419P00057500 4/19/2024 7:24 PM 57.5 0.82 0.55 1.29 -0.58 -41.43% 11 2,568 67.19%
DOW240419P00058000 4/19/2024 7:24 PM 58 1.29 0.98 1.68 -0.33 -20.37% 259 906 70.70%
DOW240419P00059000 4/17/2024 6:44 PM 59 1.86 2.12 2.94 0.00 0.00% 4 155 76.56%
DOW240419P00060000 4/17/2024 7:29 PM 60 3.18 2.86 3.85 0.00 0.00% 38 140 54.69%
DOW240419P00061000 4/17/2024 6:37 PM 61 3.96 3.25 6.00 0.00 0.00% 26 9 130.27%
DOW240419P00062000 4/17/2024 7:29 PM 62 5.10 4.20 6.45 0.00 0.00% 2 1 248.05%
DOW240419P00062500 4/19/2024 7:07 PM 62.5 5.76 5.35 6.00 0.01 0.17% 1 1 135.55%
DOW240419P00064000 4/12/2024 7:57 PM 64 6.25 6.50 8.15 0.00 0.00% 2 0 257.81%
DOW240419P00065000 4/17/2024 7:14 PM 65 8.05 7.85 8.65 0.00 0.00% 8 0 205.08%
DOW240419P00069000 4/10/2024 5:19 PM 69 10.50 11.90 12.50 0.00 0.00% - 0 229.69%
DOW240419P00070000 4/10/2024 5:19 PM 70 11.50 13.00 13.80 0.00 0.00% 1 0 203.91%
DOW240419P00075000 2/14/2024 6:37 PM 75 21.85 16.35 18.15 0.00 0.00% 9 0 0.00%

Related Tickers

CE Celanese Corporation
154.45
-0.11%
 
HUN Huntsman Corporation
23.72
0.00%
 
WLKP Westlake Chemical Partners LP
21.73
-0.05%
 
BASFY BASF SE
13.37
-1.11%
 
BAS.DE BASF SE
50.44
-1.23%
 
GPRE Green Plains Inc.
22.23
+5.16%
 
MEOH Methanex Corporation
47.91
+1.81%
 
ASIX AdvanSix Inc.
27.12
+1.04%
 
TROX Tronox Holdings plc
16.19
+1.50%
 
VHI Valhi, Inc.
15.50
+2.65%