Unlock stock picks and a broker-level newsfeed that powers Wall Street.
36.97
+0.74
+(2.04%)
At close: March 14 at 4:00:02 PM EDT
37.00
+0.03
+(0.08%)
After hours: March 14 at 7:55:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250321C00022500 | 2/27/2025 1:40 PM | 22.5 | 16.15 | 14.40 | 14.60 | 0.00 | 0.00% | 35 | 0 | 175.00% |
| DOW250321C00025000 | 3/11/2025 11:10 AM | 25 | 11.68 | 10.95 | 12.10 | 0.00 | 0.00% | 1 | 1 | 180.47% |
| DOW250321C00027500 | 2/27/2025 3:42 PM | 27.5 | 12.30 | 7.85 | 9.60 | 0.00 | 0.00% | 90 | 2 | 142.97% |
| DOW250321C00030000 | 3/4/2025 10:01 AM | 30 | 5.80 | 6.90 | 7.15 | 0.00 | 0.00% | 3 | 6 | 90.63% |
| DOW250321C00032500 | 2/27/2025 3:42 PM | 32.5 | 6.50 | 3.20 | 4.70 | 0.00 | 0.00% | 370 | 2 | 86.13% |
| DOW250321C00033000 | 3/7/2025 3:10 PM | 33 | 4.65 | 2.67 | 4.20 | 0.00 | 0.00% | 6 | 6 | 78.71% |
| DOW250321C00033500 | 3/13/2025 10:48 AM | 33.5 | 3.24 | 2.27 | 3.70 | 0.00 | 0.00% | 1 | 3 | 71.29% |
| DOW250321C00034000 | 3/12/2025 9:51 AM | 34 | 2.65 | 1.43 | 3.15 | 0.00 | 0.00% | 1 | 4 | 58.79% |
| DOW250321C00034500 | 3/11/2025 2:31 PM | 34.5 | 2.26 | 2.32 | 2.68 | 0.00 | 0.00% | 5 | 6 | 54.30% |
| DOW250321C00035000 | 3/13/2025 12:34 PM | 35 | 1.58 | 1.90 | 2.14 | 0.00 | 0.00% | 1 | 137 | 43.16% |
| DOW250321C00035500 | 3/14/2025 1:27 PM | 35.5 | 1.66 | 1.46 | 1.74 | 0.72 | 76.60% | 23 | 71 | 43.16% |
| DOW250321C00036000 | 3/14/2025 2:36 PM | 36 | 1.23 | 1.07 | 1.31 | 0.48 | 64.00% | 48 | 1,175 | 38.77% |
| DOW250321C00036500 | 3/14/2025 3:33 PM | 36.5 | 0.96 | 0.73 | 0.95 | 0.30 | 45.45% | 129 | 333 | 36.72% |
| DOW250321C00037000 | 3/14/2025 3:38 PM | 37 | 0.63 | 0.56 | 0.65 | 0.18 | 40.00% | 335 | 402 | 35.16% |
| DOW250321C00037500 | 3/14/2025 3:56 PM | 37.5 | 0.39 | 0.38 | 0.42 | 0.07 | 21.87% | 466 | 2,595 | 34.18% |
| DOW250321C00038000 | 3/14/2025 3:31 PM | 38 | 0.23 | 0.21 | 0.25 | 0.04 | 21.05% | 191 | 9,469 | 33.20% |
| DOW250321C00038500 | 3/14/2025 3:46 PM | 38.5 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 1,748 | 1,606 | 31.84% |
| DOW250321C00039000 | 3/14/2025 3:34 PM | 39 | 0.07 | 0.05 | 0.07 | 0.01 | 16.67% | 597 | 872 | 32.03% |
| DOW250321C00039500 | 3/14/2025 1:51 PM | 39.5 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 7 | 255 | 32.81% |
| DOW250321C00040000 | 3/14/2025 3:34 PM | 40 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 36 | 4,540 | 35.55% |
| DOW250321C00040500 | 3/11/2025 3:42 PM | 40.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 823 | 44.14% |
| DOW250321C00041000 | 3/11/2025 12:09 PM | 41 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 338 | 48.83% |
| DOW250321C00041500 | 3/10/2025 1:14 PM | 41.5 | 0.06 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 228 | 51.17% |
| DOW250321C00042000 | 3/10/2025 11:07 AM | 42 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 101 | 84.38% |
| DOW250321C00042500 | 3/14/2025 3:19 PM | 42.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 81 | 5,542 | 50.78% |
| DOW250321C00043000 | 2/27/2025 11:47 AM | 43 | 0.06 | 0.00 | 0.11 | 0.00 | 0.00% | - | 4 | 67.19% |
| DOW250321C00043500 | 2/25/2025 12:45 PM | 43.5 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | - | 19 | 134.18% |
| DOW250321C00045000 | 3/14/2025 1:23 PM | 45 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1,033 | 7,220 | 73.44% |
| DOW250321C00046000 | 2/24/2025 2:26 PM | 46 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | - | 3 | 150.00% |
| DOW250321C00047000 | 3/7/2025 10:09 AM | 47 | 0.03 | 0.00 | 0.49 | 0.00 | 0.00% | 1 | 1 | 131.64% |
| DOW250321C00047500 | 3/13/2025 11:22 AM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,159 | 75.00% |
| DOW250321C00048000 | 2/24/2025 1:11 PM | 48 | 0.01 | 0.00 | 0.97 | 0.00 | 0.00% | - | 4 | 166.99% |
| DOW250321C00049000 | 2/24/2025 1:52 PM | 49 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | - | 2 | 189.84% |
| DOW250321C00050000 | 3/14/2025 1:01 PM | 50 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 2 | 7,263 | 87.50% |
| DOW250321C00052500 | 3/14/2025 10:37 AM | 52.5 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 48 | 4,214 | 112.50% |
| DOW250321C00055000 | 3/14/2025 9:59 AM | 55 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,475 | 118.75% |
| DOW250321C00057500 | 3/7/2025 2:15 PM | 57.5 | 0.17 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 1,084 | 256.64% |
| DOW250321C00060000 | 3/6/2025 2:54 PM | 60 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 885 | 156.25% |
| DOW250321C00062500 | 1/30/2025 3:13 PM | 62.5 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 57 | 551 | 197.66% |
| DOW250321C00065000 | 2/24/2025 9:39 AM | 65 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 60 | 162.50% |
| DOW250321C00070000 | 12/16/2024 12:14 AM | 70 | 0.10 | 0.00 | 1.29 | 0.00 | 0.00% | 1 | 6 | 334.38% |
| DOW250321C00075000 | 12/16/2024 12:14 AM | 75 | 0.10 | 0.01 | 0.19 | 0.00 | 0.00% | - | 1 | 257.81% |
| DOW250321C00080000 | 12/16/2024 1:22 PM | 80 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 50 | 60 | 270.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250321P00022500 | 12/5/2024 9:30 AM | 22.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 188.28% |
| DOW250321P00025000 | 3/13/2025 12:56 PM | 25 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 200 | 122 | 121.88% |
| DOW250321P00027500 | 3/14/2025 1:05 PM | 27.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 32 | 100.00% |
| DOW250321P00030000 | 3/14/2025 11:07 AM | 30 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 12 | 175 | 102.73% |
| DOW250321P00031000 | 3/4/2025 3:18 PM | 31 | 0.08 | 0.00 | 1.28 | 0.00 | 0.00% | 385 | 103 | 150.59% |
| DOW250321P00032000 | 3/11/2025 12:31 PM | 32 | 0.09 | 0.00 | 0.95 | 0.00 | 0.00% | 4 | 17 | 118.36% |
| DOW250321P00032500 | 3/13/2025 9:44 AM | 32.5 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 5 | 4,782 | 52.34% |
| DOW250321P00033000 | 3/12/2025 1:49 PM | 33 | 0.09 | 0.00 | 0.26 | 0.00 | 0.00% | 3 | 9 | 66.99% |
| DOW250321P00034000 | 3/14/2025 3:22 PM | 34 | 0.06 | 0.05 | 0.07 | -0.16 | -72.73% | 2 | 328 | 45.51% |
| DOW250321P00034500 | 3/13/2025 1:39 PM | 34.5 | 0.10 | 0.06 | 0.09 | -0.27 | -72.97% | 11 | 738 | 41.99% |
| DOW250321P00035000 | 3/14/2025 3:45 PM | 35 | 0.12 | 0.10 | 0.12 | -0.23 | -65.71% | 74 | 4,730 | 38.48% |
| DOW250321P00035500 | 3/14/2025 2:46 PM | 35.5 | 0.19 | 0.16 | 0.19 | -0.29 | -60.42% | 16 | 234 | 37.21% |
| DOW250321P00036000 | 3/14/2025 3:34 PM | 36 | 0.27 | 0.26 | 0.30 | -0.39 | -59.09% | 109 | 1,558 | 36.33% |
| DOW250321P00036500 | 3/14/2025 3:25 PM | 36.5 | 0.44 | 0.41 | 0.48 | -0.46 | -51.11% | 337 | 1,327 | 36.72% |
| DOW250321P00037000 | 3/14/2025 3:49 PM | 37 | 0.63 | 0.62 | 0.85 | -0.52 | -45.22% | 51 | 575 | 44.14% |
| DOW250321P00037500 | 3/14/2025 3:33 PM | 37.5 | 0.86 | 0.81 | 1.07 | -1.09 | -55.90% | 114 | 5,144 | 40.82% |
| DOW250321P00038000 | 3/14/2025 3:36 PM | 38 | 1.20 | 1.20 | 1.44 | -0.43 | -26.38% | 85 | 746 | 42.97% |
| DOW250321P00038500 | 3/14/2025 3:15 PM | 38.5 | 1.62 | 1.47 | 1.85 | -0.81 | -33.33% | 17 | 470 | 45.70% |
| DOW250321P00039000 | 3/11/2025 2:51 PM | 39 | 2.02 | 1.85 | 2.34 | -0.51 | -20.16% | 1 | 193 | 52.54% |
| DOW250321P00039500 | 3/13/2025 9:51 AM | 39.5 | 2.55 | 2.09 | 2.80 | 0.00 | 0.00% | 20 | 29 | 56.45% |
| DOW250321P00040000 | 3/14/2025 3:36 PM | 40 | 3.01 | 2.95 | 3.10 | -0.88 | -22.62% | 63 | 3,235 | 42.58% |
| DOW250321P00041000 | 3/13/2025 1:37 PM | 41 | 4.85 | 3.20 | 5.10 | -0.45 | -8.49% | 1 | 1 | 59.57% |
| DOW250321P00041500 | 2/24/2025 3:50 PM | 41.5 | 3.10 | 4.30 | 5.60 | 0.00 | 0.00% | - | 1 | 93.65% |
| DOW250321P00042000 | 2/28/2025 10:30 AM | 42 | 4.01 | 4.25 | 5.10 | 0.00 | 0.00% | 1 | 0 | 61.72% |
| DOW250321P00042500 | 3/14/2025 3:36 PM | 42.5 | 5.51 | 5.45 | 5.60 | 0.26 | 4.95% | 24 | 1,745 | 66.02% |
| DOW250321P00043000 | 2/28/2025 9:46 AM | 43 | 5.05 | 4.30 | 6.10 | 0.00 | 0.00% | 19 | 0 | 70.31% |
| DOW250321P00045000 | 3/6/2025 3:10 PM | 45 | 7.65 | 7.95 | 8.10 | 0.00 | 0.00% | 200 | 33 | 86.72% |
| DOW250321P00047000 | 3/3/2025 12:53 PM | 47 | 9.76 | 9.95 | 10.30 | 0.00 | 0.00% | - | 0 | 107.42% |
| DOW250321P00047500 | 3/14/2025 3:51 PM | 47.5 | 10.50 | 10.45 | 10.60 | -1.30 | -11.02% | 6 | 35 | 105.47% |
| DOW250321P00048000 | 2/28/2025 10:19 AM | 48 | 10.00 | 9.90 | 11.10 | 0.00 | 0.00% | 5 | 0 | 108.98% |
| DOW250321P00050000 | 3/7/2025 9:34 AM | 50 | 13.05 | 13.00 | 14.10 | 0.00 | 0.00% | 1 | 30 | 188.09% |
| DOW250321P00052500 | 3/3/2025 3:24 PM | 52.5 | 16.30 | 15.50 | 17.60 | 0.00 | 0.00% | 17 | 19 | 253.91% |
| DOW250321P00055000 | 2/28/2025 3:04 PM | 55 | 16.95 | 17.95 | 20.10 | 0.00 | 0.00% | 40 | 0 | 272.56% |
| DOW250321P00057500 | 3/3/2025 3:21 PM | 57.5 | 21.25 | 18.90 | 21.30 | 0.00 | 0.00% | 1 | 0 | 271.29% |
| DOW250321P00060000 | 3/3/2025 11:30 AM | 60 | 22.75 | 22.90 | 23.10 | 0.00 | 0.00% | 1 | 0 | 179.69% |
| DOW250321P00062500 | 2/28/2025 3:04 PM | 62.5 | 24.45 | 25.20 | 25.65 | 0.00 | 0.00% | 10 | 1 | 208.59% |
| DOW250321P00065000 | 12/16/2024 12:14 AM | 65 | 15.00 | 11.60 | 13.35 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| DOW250321P00075000 | 1/30/2025 3:16 PM | 75 | 36.55 | 36.65 | 37.05 | 0.00 | 0.00% | - | 1 | 0.00% |
| DOW250321P00080000 | 1/10/2025 1:36 PM | 80 | 41.45 | 41.70 | 43.70 | 0.00 | 0.00% | 3 | 3 | 385.74% |
Related Tickers
CE Celanese Corporation
57.05
+7.46%
OLN Olin Corporation
24.64
+3.53%
HUN Huntsman Corporation
17.28
+3.60%
BASFY BASF SE
14.36
+3.01%
BAS.DE BASF SE
52.57
+2.22%
TROX Tronox Holdings plc
7.08
+3.81%
WLKP Westlake Chemical Partners LP
23.30
-0.55%
MEOH Methanex Corporation
37.72
+2.56%
1326.TW Formosa Chemicals & Fibre Corporation
28.85
+3.59%
RYAM Rayonier Advanced Materials Inc.
5.42
+3.44%