Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,107.44 +252.98 (+0.38%) CMC Crypto 200
1,372.14 -1.71 (-0.12%)
Dow Inc. (DOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240524C00053000 | 2024-04-15 3:09PM EDT | 53.00 | 4.85 | 5.85 | 6.30 | 0.00 | - | 7 | 8 | 56.25% |
| DOW240524C00054000 | 2024-05-14 10:51AM EDT | 54.00 | 5.80 | 3.20 | 6.15 | 0.00 | - | 2 | 7 | 97.85% |
| DOW240524C00055000 | 2024-05-17 11:13AM EDT | 55.00 | 4.00 | 2.43 | 4.55 | -0.45 | -10.11% | 4 | 3 | 57.91% |
| DOW240524C00056000 | 2024-05-16 1:34PM EDT | 56.00 | 3.00 | 2.60 | 4.50 | 0.00 | - | 2 | 26 | 88.28% |
| DOW240524C00057000 | 2024-05-17 3:14PM EDT | 57.00 | 2.24 | 2.21 | 2.54 | -0.85 | -27.51% | 84 | 109 | 37.70% |
| DOW240524C00058000 | 2024-05-17 3:17PM EDT | 58.00 | 1.37 | 1.17 | 1.41 | +0.36 | +35.64% | 36 | 314 | 21.68% |
| DOW240524C00059000 | 2024-05-17 3:34PM EDT | 59.00 | 0.62 | 0.60 | 0.65 | -0.05 | -7.46% | 149 | 348 | 18.16% |
| DOW240524C00060000 | 2024-05-17 3:54PM EDT | 60.00 | 0.18 | 0.17 | 0.20 | +0.04 | +28.57% | 151 | 219 | 16.60% |
| DOW240524C00061000 | 2024-05-17 3:56PM EDT | 61.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 17 | 202 | 22.36% |
| DOW240524C00062000 | 2024-05-17 11:19AM EDT | 62.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 84 | 21.29% |
| DOW240524C00063000 | 2024-05-16 10:40AM EDT | 63.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 7 | 81 | 39.36% |
| DOW240524C00064000 | 2024-04-26 2:25PM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 15 | 32.42% |
| DOW240524C00065000 | 2024-05-10 11:16AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 20 | 37.50% |
| DOW240524C00067000 | 2024-04-08 3:57PM EDT | 67.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | - | 1 | 56.25% |
| DOW240524C00068000 | 2024-04-22 1:40PM EDT | 68.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 60.94% |
| DOW240524C00072000 | 2024-05-13 11:49AM EDT | 72.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 1 | 1 | 129.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240524P00044000 | 2024-05-10 2:22PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 90.63% |
| DOW240524P00045000 | 2024-05-14 10:55AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 24 | 89.06% |
| DOW240524P00047000 | 2024-04-26 3:03PM EDT | 47.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 95.70% |
| DOW240524P00048000 | 2024-05-16 11:23AM EDT | 48.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 88.28% |
| DOW240524P00050000 | 2024-05-15 11:29AM EDT | 50.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 36 | 46 | 74.41% |
| DOW240524P00051000 | 2024-05-15 1:16PM EDT | 51.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 6 | 8 | 67.19% |
| DOW240524P00052000 | 2024-05-06 12:51PM EDT | 52.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 16 | 50.39% |
| DOW240524P00053000 | 2024-05-14 9:48AM EDT | 53.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 4 | 7 | 53.13% |
| DOW240524P00054000 | 2024-05-17 1:27PM EDT | 54.00 | 0.03 | 0.01 | 0.23 | -0.03 | -50.00% | 5 | 49 | 58.79% |
| DOW240524P00055000 | 2024-05-16 11:20AM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 718 | 32.81% |
| DOW240524P00056000 | 2024-05-17 3:44PM EDT | 56.00 | 0.03 | 0.00 | 0.16 | -0.04 | -57.14% | 1 | 65 | 36.72% |
| DOW240524P00057000 | 2024-05-17 2:24PM EDT | 57.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 15 | 125 | 21.29% |
| DOW240524P00058000 | 2024-05-17 3:47PM EDT | 58.00 | 0.12 | 0.03 | 0.14 | -0.19 | -61.29% | 44 | 189 | 17.97% |
| DOW240524P00059000 | 2024-05-17 3:56PM EDT | 59.00 | 0.41 | 0.35 | 0.38 | -0.38 | -48.10% | 170 | 139 | 15.53% |
| DOW240524P00060000 | 2024-05-17 3:03PM EDT | 60.00 | 0.97 | 0.81 | 1.16 | -0.58 | -37.42% | 7 | 69 | 22.27% |
| DOW240524P00061000 | 2024-05-16 3:50PM EDT | 61.00 | 2.40 | 1.77 | 1.94 | 0.00 | - | 2 | 34 | 22.36% |
| DOW240524P00062000 | 2024-05-06 10:33AM EDT | 62.00 | 4.95 | 2.64 | 4.45 | 0.00 | - | 2 | 16 | 58.20% |
| DOW240524P00063000 | 2024-04-09 9:47AM EDT | 63.00 | 3.31 | 2.64 | 4.35 | 0.00 | - | - | 2 | 59.38% |
| DOW240524P00064000 | 2024-04-05 10:57AM EDT | 64.00 | 4.75 | 5.90 | 8.95 | 0.00 | - | 2 | 0 | 147.17% |
© 2024 Yahoo. All rights reserved.