NYSE - Nasdaq Real Time Price USD
Dow Inc. (DOW)
30.19
+0.29
+(0.97%)
At close: May 16 at 4:00:02 PM EDT
30.20
+0.01
+(0.03%)
After hours: May 16 at 7:59:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250523C00014000 | 5/7/2025 2:57 PM | 14 | 16.04 | 14.75 | 17.60 | 1.49 | 10.24% | 1 | 3 | 625.00% |
| DOW250523C00020000 | 5/9/2025 2:11 PM | 20 | 9.50 | 10.15 | 11.20 | 0.00 | 0.00% | 3 | 7 | 270.31% |
| DOW250523C00021000 | 4/29/2025 10:44 AM | 21 | 9.27 | 9.10 | 10.20 | 0.00 | 0.00% | 1 | 1 | 241.60% |
| DOW250523C00025000 | 5/15/2025 1:19 PM | 25 | 4.80 | 5.10 | 5.50 | 0.00 | 0.00% | 3 | 5 | 99.80% |
| DOW250523C00025500 | 5/8/2025 10:12 AM | 25.5 | 3.46 | 4.65 | 4.80 | 0.00 | 0.00% | - | - | 72.66% |
| 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 | 2.43 | 3.80 | 0.00 | 0.00% | 1 | 2 | 75.00% |
| DOW250523C00027000 | 5/16/2025 3:34 PM | 27 | 3.26 | 1.78 | 3.35 | 0.23 | 7.59% | 10 | 172 | 74.22% |
| DOW250523C00028000 | 5/14/2025 9:56 AM | 28 | 2.50 | 2.25 | 2.51 | 0.00 | 0.00% | 12 | 163 | 59.57% |
| DOW250523C00028500 | 5/16/2025 1:35 PM | 28.5 | 1.87 | 1.79 | 2.25 | 0.04 | 2.19% | 6 | 31 | 62.89% |
| DOW250523C00029000 | 5/16/2025 2:28 PM | 29 | 1.48 | 1.40 | 1.49 | 0.20 | 15.63% | 22 | 259 | 49.51% |
| DOW250523C00029500 | 5/16/2025 3:45 PM | 29.5 | 1.07 | 1.03 | 1.11 | 0.07 | 7.00% | 104 | 118 | 46.68% |
| DOW250523C00030000 | 5/16/2025 3:45 PM | 30 | 0.73 | 0.74 | 0.80 | 0.04 | 5.80% | 376 | 486 | 45.51% |
| DOW250523C00030500 | 5/16/2025 3:54 PM | 30.5 | 0.50 | 0.50 | 0.53 | 0.04 | 8.70% | 209 | 175 | 43.36% |
| DOW250523C00031000 | 5/16/2025 3:56 PM | 31 | 0.33 | 0.32 | 0.35 | 0.05 | 17.86% | 211 | 1,409 | 43.46% |
| DOW250523C00031500 | 5/16/2025 3:55 PM | 31.5 | 0.20 | 0.20 | 0.21 | 0.01 | 5.26% | 78 | 549 | 42.58% |
| DOW250523C00032000 | 5/16/2025 2:53 PM | 32 | 0.13 | 0.09 | 0.14 | 0.00 | 0.00% | 63 | 915 | 44.34% |
| DOW250523C00032500 | 5/16/2025 2:58 PM | 32.5 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 152 | 284 | 42.58% |
| DOW250523C00033000 | 5/16/2025 1:30 PM | 33 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 21 | 2,618 | 47.27% |
| DOW250523C00034000 | 5/16/2025 10:21 AM | 34 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 17 | 148 | 51.56% |
| DOW250523C00035000 | 5/15/2025 12:59 PM | 35 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 7 | 57 | 63.28% |
| DOW250523C00036000 | 5/12/2025 9:38 AM | 36 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 39 | 89.84% |
| DOW250523C00040000 | 5/7/2025 2:09 PM | 40 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 12 | 12 | 104.69% |
| DOW250523C00042000 | 5/14/2025 12:18 PM | 42 | 0.03 | 0.00 | 0.17 | 0.00 | 0.00% | 45 | 45 | 140.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250523P00020000 | 5/16/2025 10:53 AM | 20 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 1 | 40 | 137.50% |
| DOW250523P00021000 | 4/21/2025 1:44 PM | 21 | 0.19 | 0.00 | 0.19 | 0.00 | 0.00% | - | 14 | 165.63% |
| DOW250523P00022000 | 5/13/2025 11:06 AM | 22 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 5 | 153.52% |
| DOW250523P00023000 | 4/22/2025 11:15 AM | 23 | 0.25 | 0.00 | 0.23 | 0.00 | 0.00% | 6 | 12 | 135.55% |
| DOW250523P00024000 | 5/15/2025 11:41 AM | 24 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 23 | 117.97% |
| DOW250523P00025000 | 5/16/2025 10:40 AM | 25 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 1 | 92 | 101.17% |
| DOW250523P00025500 | 5/5/2025 1:07 PM | 25.5 | 0.17 | 0.00 | 0.24 | 0.00 | 0.00% | - | 1 | 93.75% |
| DOW250523P00026000 | 5/16/2025 2:57 PM | 26 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 16 | 182 | 63.28% |
| DOW250523P00026500 | 5/16/2025 2:58 PM | 26.5 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 6 | 16 | 57.03% |
| DOW250523P00027000 | 5/16/2025 12:41 PM | 27 | 0.04 | 0.01 | 0.08 | -0.05 | -55.56% | 28 | 521 | 53.91% |
| DOW250523P00027500 | 5/16/2025 3:14 PM | 27.5 | 0.05 | 0.00 | 0.09 | -0.06 | -54.55% | 131 | 37 | 55.47% |
| DOW250523P00028000 | 5/16/2025 3:49 PM | 28 | 0.10 | 0.08 | 0.12 | -0.06 | -37.50% | 58 | 516 | 51.37% |
| DOW250523P00028500 | 5/16/2025 3:19 PM | 28.5 | 0.14 | 0.12 | 0.18 | -0.11 | -44.00% | 107 | 166 | 49.02% |
| DOW250523P00029000 | 5/16/2025 3:20 PM | 29 | 0.22 | 0.22 | 0.26 | -0.15 | -40.54% | 301 | 397 | 46.29% |
| DOW250523P00029500 | 5/16/2025 3:46 PM | 29.5 | 0.37 | 0.36 | 0.46 | -0.17 | -31.48% | 199 | 213 | 49.51% |
| DOW250523P00030000 | 5/16/2025 3:44 PM | 30 | 0.54 | 0.54 | 0.57 | -0.21 | -28.00% | 551 | 395 | 42.97% |
| DOW250523P00030500 | 5/16/2025 3:20 PM | 30.5 | 0.79 | 0.79 | 0.86 | -0.30 | -27.52% | 425 | 334 | 44.73% |
| DOW250523P00031000 | 5/16/2025 3:48 PM | 31 | 1.02 | 1.08 | 1.14 | -0.41 | -28.67% | 13 | 214 | 41.99% |
| DOW250523P00031500 | 5/13/2025 12:40 PM | 31.5 | 1.15 | 1.26 | 1.53 | 0.00 | 0.00% | 15 | 47 | 43.36% |
| DOW250523P00032000 | 5/14/2025 3:38 PM | 32 | 2.04 | 1.88 | 2.46 | 0.00 | 0.00% | 12 | 56 | 64.06% |
| DOW250523P00033000 | 5/12/2025 9:36 AM | 33 | 1.18 | 2.75 | 2.97 | 0.00 | 0.00% | 20 | 24 | 61.33% |
| DOW250523P00034000 | 5/13/2025 12:04 PM | 34 | 3.28 | 3.00 | 3.90 | 0.00 | 0.00% | 1 | 1 | 64.45% |
| DOW250523P00035000 | 5/8/2025 9:37 AM | 35 | 6.20 | 3.65 | 5.25 | 0.00 | 0.00% | 3 | 3 | 119.34% |
| DOW250523P00036000 | 4/23/2025 9:52 AM | 36 | 5.53 | 5.75 | 5.90 | 0.00 | 0.00% | 1 | 1 | 64.06% |
| 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 | 7.70 | 7.85 | 0.00 | 0.00% | 1 | 5 | 92.19% |
| DOW250523P00039000 | 4/23/2025 9:37 AM | 39 | 8.65 | 8.75 | 8.90 | 0.00 | 0.00% | - | 0 | 87.50% |
| DOW250523P00041000 | 4/23/2025 1:00 PM | 41 | 12.00 | 10.45 | 11.05 | 0.00 | 0.00% | - | 0 | 164.06% |
Related Tickers
CE Celanese Corporation
53.52
+2.51%
OLN Olin Corporation
21.13
+0.19%
HUN Huntsman Corporation
12.66
+2.18%
BASFY BASF SE
12.06
-2.90%
BAS.DE BASF SE
43.40
-2.25%
WLKP Westlake Chemical Partners LP
22.74
+0.13%
TROX Tronox Holdings plc
5.42
+0.74%
MEOH Methanex Corporation
33.57
+0.24%
CHE-UN.TO Chemtrade Logistics Income Fund
11.23
+2.37%
ORGN Origin Materials, Inc.
0.4400
-32.04%