Singapore markets open in 6 hours 44 minutes

Dow Inc. (DOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.47-0.59 (-1.27%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOW221007C000350002022-09-26 10:01AM EDT35.008.9010.6510.750.00--1241.41%
DOW221007C000360002022-09-26 10:21AM EDT36.008.259.609.750.00--1214.45%
DOW221007C000390002022-09-26 10:03AM EDT39.004.956.606.750.00-11154.69%
DOW221007C000400002022-09-30 3:34PM EDT40.004.105.605.700.00-249130.08%
DOW221007C000405002022-09-27 9:49AM EDT40.503.655.105.250.00--2125.00%
DOW221007C000410002022-09-21 2:50PM EDT41.005.054.654.750.00--1119.14%
DOW221007C000415002022-09-29 3:00PM EDT41.502.804.104.250.00-412105.08%
DOW221007C000420002022-09-22 3:39PM EDT42.003.403.653.750.00--698.83%
DOW221007C000425002022-10-04 2:52PM EDT42.504.073.103.250.00-21785.16%
DOW221007C000430002022-10-06 10:12AM EDT43.002.592.642.73-0.27-9.44%5976.17%
DOW221007C000435002022-10-06 12:20PM EDT43.502.152.172.28-0.12-5.29%33469.92%
DOW221007C000440002022-10-06 1:09PM EDT44.001.751.641.80-0.66-27.39%2816858.01%
DOW221007C000445002022-10-05 3:04PM EDT44.502.011.251.350.00-1110053.32%
DOW221007C000450002022-10-06 12:58PM EDT45.000.930.830.93-0.49-34.51%2039949.81%
DOW221007C000455002022-10-06 1:40PM EDT45.500.530.470.57-0.55-50.93%841943.36%
DOW221007C000460002022-10-06 11:31AM EDT46.000.260.270.31-0.31-54.39%16842839.36%
DOW221007C000465002022-10-06 1:53PM EDT46.500.140.120.15-0.29-67.44%5934637.31%
DOW221007C000470002022-10-06 11:40AM EDT47.000.050.050.06-0.17-77.27%5785835.35%
DOW221007C000475002022-10-06 11:40AM EDT47.500.040.030.04-0.08-66.67%1260639.45%
DOW221007C000480002022-10-06 1:50PM EDT48.000.030.020.03-0.01-25.00%420343.75%
DOW221007C000485002022-10-05 11:42AM EDT48.500.030.020.030.00-27150.39%
DOW221007C000490002022-10-06 9:48AM EDT49.000.020.010.020.00-110850.00%
DOW221007C000495002022-10-06 1:55PM EDT49.500.010.010.03-0.02-66.67%104258.59%
DOW221007C000500002022-10-06 11:02AM EDT50.000.020.000.020.00-126457.81%
DOW221007C000510002022-10-05 2:41PM EDT51.000.010.000.010.00-510362.50%
DOW221007C000520002022-10-04 3:24PM EDT52.000.020.000.020.00-298178.13%
DOW221007C000525002022-09-30 2:21PM EDT52.500.010.000.030.00-141487.50%
DOW221007C000530002022-10-06 10:40AM EDT53.000.020.000.010.00-110781.25%
DOW221007C000540002022-10-05 10:45AM EDT54.000.020.000.010.00-114490.63%
DOW221007C000550002022-09-28 1:47PM EDT55.000.020.000.010.00-46896.88%
DOW221007C000560002022-09-30 11:26AM EDT56.000.020.000.010.00-240106.25%
DOW221007C000570002022-09-28 10:31AM EDT57.000.020.000.010.00-162112.50%
DOW221007C000580002022-09-23 10:54AM EDT58.000.030.000.030.00-1020137.50%
DOW221007C000590002022-08-30 10:11AM EDT59.000.260.000.030.00--530146.88%
DOW221007C000600002022-08-26 9:46AM EDT60.000.560.000.030.00-11153.13%
DOW221007C000610002022-08-25 3:59PM EDT61.000.350.000.030.00-22162.50%
DOW221007C000700002022-09-14 3:04PM EDT70.000.020.000.010.00-11200.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOW221007P000340002022-09-30 9:40AM EDT34.000.020.000.030.00-1818165.63%
DOW221007P000350002022-09-29 11:09AM EDT35.000.020.000.030.00-2150151.56%
DOW221007P000355002022-09-30 3:19PM EDT35.500.010.000.030.00-200200143.75%
DOW221007P000360002022-09-30 11:42AM EDT36.000.020.000.030.00-1515137.50%
DOW221007P000365002022-09-30 11:34AM EDT36.500.020.000.020.00-11123.44%
DOW221007P000370002022-10-03 1:07PM EDT37.000.020.000.020.00-4267115.63%
DOW221007P000375002022-10-03 3:32PM EDT37.500.020.000.000.00--2150.00%
DOW221007P000380002022-10-03 11:37AM EDT38.000.010.000.030.00-36109.38%
DOW221007P000385002022-09-30 2:16PM EDT38.500.050.000.010.00-7617787.50%
DOW221007P000390002022-09-30 12:30PM EDT39.000.060.000.010.00-12181.25%
DOW221007P000395002022-10-03 11:35AM EDT39.500.020.000.030.00-1587.50%
DOW221007P000400002022-10-06 9:30AM EDT40.000.010.000.01-0.02-66.67%118268.75%
DOW221007P000405002022-10-06 10:40AM EDT40.500.010.000.000.00-162750.00%
DOW221007P000410002022-10-05 1:10PM EDT41.000.010.000.010.00-3013159.38%
DOW221007P000415002022-10-05 12:51PM EDT41.500.020.000.030.00-163460.94%
DOW221007P000420002022-10-06 9:35AM EDT42.000.010.000.03-0.02-66.67%51116453.91%
DOW221007P000425002022-10-06 9:54AM EDT42.500.010.000.03-0.02-66.67%1,41110953.13%
DOW221007P000430002022-10-06 11:03AM EDT43.000.020.010.030.00-812645.31%
DOW221007P000435002022-10-06 9:58AM EDT43.500.030.030.04-0.01-25.00%524840.23%
DOW221007P000440002022-10-06 10:57AM EDT44.000.060.050.06-0.01-14.29%3313835.55%
DOW221007P000445002022-10-06 9:57AM EDT44.500.130.100.12+0.02+18.18%214133.79%
DOW221007P000450002022-10-06 10:20AM EDT45.000.260.180.21+0.07+36.84%3044130.27%
DOW221007P000455002022-10-06 1:34PM EDT45.500.350.320.37+0.10+40.00%1199426.56%
DOW221007P000460002022-10-06 1:48PM EDT46.000.590.560.61+0.23+63.89%3026319.92%
DOW221007P000465002022-10-05 2:51PM EDT46.500.620.900.970.00-1940.00%
DOW221007P000470002022-10-06 1:32PM EDT47.001.411.341.44+0.52+58.43%51290.00%
DOW221007P000475002022-10-05 2:11PM EDT47.501.331.781.870.00-160.00%
DOW221007P000480002022-10-04 3:23PM EDT48.001.502.212.420.00-4370.00%
DOW221007P000485002022-10-06 1:21PM EDT48.502.732.762.89-0.32-10.49%150.00%
DOW221007P000490002022-10-05 2:37PM EDT49.002.723.253.400.00-1390.00%
DOW221007P000495002022-10-05 11:24AM EDT49.503.673.753.900.00-11310.00%
DOW221007P000500002022-10-04 10:23AM EDT50.003.914.204.350.00-5560.00%
DOW221007P000510002022-10-03 3:45PM EDT51.005.385.255.40-0.16-2.89%2240.00%
DOW221007P000520002022-10-03 11:28AM EDT52.006.356.256.400.00-600.00%
DOW221007P000525002022-09-26 3:52PM EDT52.509.036.756.900.00-200.00%
DOW221007P000530002022-09-22 10:02AM EDT53.007.967.257.350.00-100.00%
DOW221007P000540002022-09-12 11:02AM EDT54.003.208.208.400.00-10120.00%
DOW221007P000550002022-09-26 1:50PM EDT55.0011.609.259.400.00-500.00%
DOW221007P000600002022-09-20 9:35AM EDT60.0014.1014.2514.400.00-100.00%
DOW221007P000630002022-09-02 11:07AM EDT63.0012.5518.7519.200.00-50441.21%