NYSE - Nasdaq Real Time Price USD
Dow Inc. (DOW)
30.20
+0.09
+(0.30%)
As of 10:08:40 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250523C00014000 | 5/16/2025 1:41 PM | 14 | 16.04 | 15.75 | 16.05 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| DOW250523C00015000 | 5/16/2025 1:41 PM | 15 | 15.20 | 14.70 | 15.15 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DOW250523C00020000 | 5/9/2025 2:11 PM | 20 | 9.50 | 9.85 | 10.00 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| DOW250523C00021000 | 5/19/2025 11:12 AM | 21 | 8.70 | 8.65 | 9.60 | 0.00 | 0.00% | 1 | 2 | 284.38% |
| DOW250523C00022000 | 5/19/2025 11:12 AM | 22 | 7.90 | 7.90 | 8.05 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| DOW250523C00024000 | 5/15/2025 3:57 PM | 24 | 5.98 | 5.65 | 6.05 | 0.00 | 0.00% | - | 6 | 0.00% |
| DOW250523C00025000 | 5/15/2025 1:19 PM | 25 | 4.80 | 4.90 | 5.10 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| DOW250523C00025500 | 5/8/2025 10:12 AM | 25.5 | 3.46 | 4.35 | 4.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| DOW250523C00026000 | 4/9/2025 10:40 AM | 26 | 2.46 | 3.60 | 3.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| DOW250523C00026500 | 5/12/2025 9:37 AM | 26.5 | 5.92 | 3.30 | 3.55 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| DOW250523C00027000 | 5/19/2025 2:50 PM | 27 | 3.05 | 2.81 | 3.00 | 0.00 | 0.00% | 1 | 164 | 0.00% |
| DOW250523C00027500 | 5/15/2025 12:39 PM | 27.5 | 2.50 | 2.30 | 2.66 | 0.00 | 0.00% | - | 1 | 0.00% |
| DOW250523C00028000 | 5/14/2025 9:56 AM | 28 | 2.50 | 1.98 | 2.12 | 0.00 | 0.00% | 12 | 163 | 0.00% |
| DOW250523C00028500 | 5/19/2025 9:37 AM | 28.5 | 1.36 | 1.43 | 1.64 | 0.00 | 0.00% | 4 | 39 | 0.00% |
| DOW250523C00029000 | 5/19/2025 3:00 PM | 29 | 1.30 | 0.98 | 1.18 | 0.00 | 0.00% | 12 | 267 | 0.00% |
| DOW250523C00029500 | 5/19/2025 2:47 PM | 29.5 | 0.90 | 0.63 | 0.85 | 0.00 | 0.00% | 64 | 242 | 32.81% |
| DOW250523C00030000 | 5/19/2025 3:58 PM | 30 | 0.63 | 0.36 | 0.51 | 0.00 | 0.00% | 293 | 839 | 32.03% |
| DOW250523C00030500 | 5/19/2025 3:49 PM | 30.5 | 0.37 | 0.22 | 0.36 | 0.00 | 0.00% | 287 | 525 | 39.06% |
| DOW250523C00031000 | 5/19/2025 3:59 PM | 31 | 0.24 | 0.11 | 0.19 | 0.00 | 0.00% | 222 | 1,608 | 38.28% |
| DOW250523C00031500 | 5/19/2025 3:46 PM | 31.5 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 132 | 644 | 40.43% |
| DOW250523C00032000 | 5/19/2025 3:41 PM | 32 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 94 | 961 | 45.31% |
| DOW250523C00032500 | 5/19/2025 3:30 PM | 32.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 509 | 25.00% |
| DOW250523C00033000 | 5/19/2025 2:45 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 2,635 | 25.00% |
| DOW250523C00033500 | 5/19/2025 2:55 PM | 33.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 88 | 132 | 77.73% |
| DOW250523C00034000 | 5/19/2025 3:29 PM | 34 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 6 | 167 | 62.50% |
| DOW250523C00034500 | 5/19/2025 9:59 AM | 34.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 96 | 67.19% |
| DOW250523C00035000 | 5/15/2025 12:59 PM | 35 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 7 | 57 | 97.66% |
| DOW250523C00036000 | 5/12/2025 9:38 AM | 36 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 39 | 110.16% |
| DOW250523C00037000 | 5/12/2025 9:44 AM | 37 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 121.88% |
| DOW250523C00038000 | 5/12/2025 9:36 AM | 38 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | - | 2 | 110.94% |
| DOW250523C00040000 | 5/7/2025 2:09 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 12 | 50.00% |
| DOW250523C00042000 | 5/14/2025 12:18 PM | 42 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 45 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250523P00014000 | 5/14/2025 12:26 PM | 14 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | - | 80 | 382.81% |
| DOW250523P00017000 | 5/14/2025 11:53 AM | 17 | 0.07 | 0.00 | 0.17 | 0.00 | 0.00% | - | 164 | 295.31% |
| DOW250523P00020000 | 5/16/2025 10:53 AM | 20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 40 | 50.00% |
| DOW250523P00021000 | 4/21/2025 1:44 PM | 21 | 0.19 | 0.00 | 0.18 | 0.00 | 0.00% | - | 14 | 200.78% |
| DOW250523P00022000 | 5/13/2025 11:06 AM | 22 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 5 | 178.91% |
| DOW250523P00023000 | 4/22/2025 11:15 AM | 23 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 12 | 161.33% |
| DOW250523P00024000 | 5/15/2025 11:41 AM | 24 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 23 | 143.36% |
| DOW250523P00025000 | 5/19/2025 1:43 PM | 25 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 3 | 91 | 125.00% |
| DOW250523P00025500 | 5/19/2025 9:51 AM | 25.5 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 1 | 114.84% |
| DOW250523P00026000 | 5/19/2025 9:33 AM | 26 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 198 | 102.34% |
| DOW250523P00026500 | 5/16/2025 2:58 PM | 26.5 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 6 | 20 | 92.19% |
| DOW250523P00027000 | 5/19/2025 10:24 AM | 27 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 127 | 651 | 69.53% |
| DOW250523P00027500 | 5/19/2025 10:18 AM | 27.5 | 0.08 | 0.00 | 0.07 | 0.00 | 0.00% | 14 | 66 | 54.69% |
| DOW250523P00028000 | 5/19/2025 3:43 PM | 28 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 297 | 826 | 55.08% |
| DOW250523P00028500 | 5/19/2025 3:23 PM | 28.5 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 116 | 305 | 51.56% |
| DOW250523P00029000 | 5/20/2025 9:30 AM | 29 | 0.16 | 0.16 | 0.42 | -0.01 | -5.88% | 1 | 697 | 59.96% |
| DOW250523P00029500 | 5/20/2025 9:30 AM | 29.5 | 0.30 | 0.33 | 0.38 | -0.02 | -6.25% | 4 | 563 | 51.76% |
| DOW250523P00030000 | 5/20/2025 9:30 AM | 30 | 0.50 | 0.54 | 0.65 | -0.03 | -5.66% | 41 | 1,042 | 54.88% |
| DOW250523P00030500 | 5/19/2025 2:05 PM | 30.5 | 0.75 | 0.69 | 0.91 | 0.00 | 0.00% | 15 | 623 | 50.39% |
| DOW250523P00031000 | 5/19/2025 12:58 PM | 31 | 1.09 | 1.22 | 1.40 | 0.00 | 0.00% | 5 | 224 | 66.60% |
| DOW250523P00031500 | 5/13/2025 12:40 PM | 31.5 | 1.15 | 1.57 | 1.81 | 0.00 | 0.00% | 15 | 47 | 69.34% |
| DOW250523P00032000 | 5/19/2025 9:30 AM | 32 | 2.48 | 1.93 | 2.20 | 0.00 | 0.00% | 1 | 55 | 68.56% |
| DOW250523P00032500 | 5/13/2025 2:59 PM | 32.5 | 1.97 | 2.47 | 2.64 | 0.00 | 0.00% | - | 51 | 77.73% |
| DOW250523P00033000 | 5/12/2025 9:36 AM | 33 | 1.18 | 2.97 | 3.10 | 0.00 | 0.00% | 20 | 24 | 84.96% |
| DOW250523P00034000 | 5/13/2025 12:04 PM | 34 | 3.28 | 4.05 | 4.25 | 0.00 | 0.00% | 1 | 1 | 117.38% |
| DOW250523P00035000 | 5/8/2025 9:37 AM | 35 | 6.20 | 5.00 | 5.35 | 0.00 | 0.00% | 3 | 3 | 137.89% |
| DOW250523P00036000 | 4/23/2025 9:52 AM | 36 | 5.53 | 6.05 | 6.25 | 0.00 | 0.00% | 1 | 1 | 151.17% |
| DOW250523P00037000 | 4/14/2025 1:10 PM | 37 | 8.22 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| DOW250523P00038000 | 5/1/2025 12:27 PM | 38 | 7.45 | 8.05 | 8.15 | 0.00 | 0.00% | 1 | 5 | 173.44% |
| DOW250523P00039000 | 4/23/2025 9:37 AM | 39 | 8.65 | 8.90 | 9.40 | 0.00 | 0.00% | - | 0 | 194.92% |
| DOW250523P00041000 | 4/23/2025 1:00 PM | 41 | 12.00 | 10.80 | 11.20 | 0.00 | 0.00% | - | 0 | 192.58% |
Related Tickers
CE Celanese Corporation
53.52
+1.99%
OLN Olin Corporation
20.69
+0.05%
HUN Huntsman Corporation
12.38
-0.32%
BAS.DE BASF SE
43.39
-0.53%
BASFY BASF SE
12.15
-1.06%
WLKP Westlake Chemical Partners LP
22.55
-0.79%
TROX Tronox Holdings plc
5.38
+1.42%
ASPI ASP Isotopes Inc.
6.46
-14.12%
MEOH Methanex Corporation
33.68
+0.15%
ASIX AdvanSix Inc.
24.24
-0.66%