$39.94
0.842.15%
At close: -
$40.12
0.180.45%
After Hours: Dec 20, 7:58 PM EDT
Comments
Loading...
Dow (NYSE:DOW) Stock, Option Chain
Option chain shows key data for Dow's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Dow.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid9.9
Ask12.2
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask9.3
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid5.5
Ask8.15
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid6.55
Ask7.6
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid5.95
Ask7.15
volume0
Intrest0
Strike
33
33
Last Price0.01Dec 20, 2024
Change
-
Bid-
Ask0.21
volume1
Intrest0
Last Price-
Change
-
Bid4.7
Ask6.95
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price8.53Dec 04, 2024
Change
00%
Bid5.35
Ask6.4
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid4.05
Ask5.65
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid4.85
Ask5.4
volume0
Intrest0
Strike
35
35
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid2
Ask4.65
volume0
Intrest0
Strike
35.5
35.5
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest2
Last Price-
Change
-
Bid3.95
Ask4.15
volume0
Intrest0
Strike
36
36
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.23
volume23
Intrest12
Last Price-
Change
-
Bid3.3
Ask3.65
volume0
Intrest0
Strike
36.5
36.5
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest15
Last Price-
Change
-
Bid2.9
Ask3.15
volume0
Intrest0
Strike
37
37
Last Price0.02Dec 20, 2024
Change
0.0675%
Bid-
Ask0.07
volume21
Intrest16
Last Price-
Change
-
Bid2.47
Ask2.68
volume0
Intrest0
Strike
37.5
37.5
Last Price0.04Dec 20, 2024
Change
0.1376.47%
Bid0.03
Ask0.07
volume1
Intrest18
Last Price1.56Dec 19, 2024
Change
00%
Bid1.83
Ask2.21
volume0
Intrest2
Strike
38
38
Last Price0.12Dec 20, 2024
Change
0.1860%
Bid0.05
Ask0.09
volume10
Intrest118
Last Price1.75Dec 20, 2024
Change
0.8231.91%
Bid1.51
Ask1.74
volume3
Intrest1
Strike
38.5
38.5
Last Price0.11Dec 20, 2024
Change
0.2670.27%
Bid0.09
Ask0.13
volume23
Intrest37
Last Price1.33Dec 20, 2024
Change
0.3434.34%
Bid1.02
Ask1.29
volume19
Intrest2
Strike
39
39
Last Price0.17Dec 20, 2024
Change
0.3768.52%
Bid0.15
Ask0.25
volume46
Intrest127
Last Price0.96Dec 20, 2024
Change
0.3660%
Bid0.56
Ask0.85
volume22
Intrest17
Strike
39.5
39.5
Last Price0.31Dec 20, 2024
Change
0.4659.74%
Bid0.08
Ask0.39
volume18
Intrest62
Last Price0.59Dec 20, 2024
Change
0.1947.5%
Bid0.05
Ask0.54
volume206
Intrest132
Strike
40
40
Last Price0.51Dec 20, 2024
Change
0.6957.5%
Bid0.38
Ask0.55
volume127
Intrest266
Last Price0.36Dec 20, 2024
Change
0.138.46%
Bid0.26
Ask0.32
volume98
Intrest82
Strike
40.5
40.5
Last Price0.68Dec 20, 2024
Change
0.5645.16%
Bid0.65
Ask0.97
volume12
Intrest33
Last Price0.17Dec 20, 2024
Change
00%
Bid0.01
Ask0.21
volume1713
Intrest108
Strike
41
41
Last Price1.07Dec 20, 2024
Change
0.842.78%
Bid0.93
Ask1.2
volume51
Intrest439
Last Price0.09Dec 20, 2024
Change
0.0110%
Bid0.02
Ask0.11
volume200
Intrest2359
Strike
41.5
41.5
Last Price1.52Dec 20, 2024
Change
0.5827.62%
Bid1.32
Ask1.77
volume8
Intrest11
Last Price0.07Dec 20, 2024
Change
0.0112.5%
Bid0.04
Ask0.06
volume12
Intrest1145
Strike
42
42
Last Price1.85Dec 20, 2024
Change
0.9433.69%
Bid1.96
Ask2.14
volume13
Intrest226
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume17
Intrest148
Strike
42.5
42.5
Last Price2.5Dec 20, 2024
Change
0.5226.26%
Bid1.4
Ask2.66
volume2
Intrest2
Last Price0.03Dec 20, 2024
Change
00%
Bid0.01
Ask0.14
volume43
Intrest151
Strike
43
43
Last Price1.92Dec 18, 2024
Change
00%
Bid2.94
Ask4.7
volume0
Intrest37
Last Price0.11Dec 18, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest31
Strike
43.5
43.5
Last Price2.88Dec 17, 2024
Change
00%
Bid3.15
Ask4.85
volume0
Intrest6
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest544
Strike
44
44
Last Price3.9Dec 20, 2024
Change
1.350%
Bid3.3
Ask4.5
volume17
Intrest37
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest26
Strike
44.5
44.5
Last Price5.2Dec 19, 2024
Change
00%
Bid4.45
Ask5.55
volume0
Intrest10
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume1
Intrest944
Strike
45
45
Last Price3.91Dec 18, 2024
Change
00%
Bid4.95
Ask5.15
volume0
Intrest3
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest10
Strike
45.5
45.5
Last Price4.78Dec 17, 2024
Change
00%
Bid5.45
Ask7.75
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest629
Strike
46
46
Last Price3.6Dec 05, 2024
Change
00%
Bid5.45
Ask7.95
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid4.7
Ask8.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest399
Strike
47
47
Last Price4.85Dec 06, 2024
Change
00%
Bid6.95
Ask8.1
volume0
Intrest3
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest2
Strike
47.5
47.5
Last Price-
Change
-
Bid6.45
Ask9.8
volume0
Intrest0
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest188
Strike
48
48
Last Price4.92Nov 27, 2024
Change
00%
Bid6.75
Ask8.45
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid6.9
Ask9.95
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest4
Strike
49
49
Last Price9.93Dec 20, 2024
Change
3.247.55%
Bid7.35
Ask10.3
volume5
Intrest5
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid8.4
Ask10.65
volume0
Intrest0
Last Price0.16Dec 10, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest132
Strike
50
50
Last Price8.51Dec 12, 2024
Change
00%
Bid7.7
Ask12.2
volume0
Intrest4
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Strike
51
51
Last Price6.62Nov 13, 2024
Change
00%
Bid8.9
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid9.8
Ask14.4
volume0
Intrest0
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Strike
53
53
Last Price9Nov 21, 2024
Change
00%
Bid10.75
Ask15.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid12
Ask16.5
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest7
Strike
55
55
Last Price-
Change
-
Bid12.6
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid13.5
Ask18.2
volume0
Intrest0
Last Price0.55Nov 22, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest4
Strike
57
57
Last Price-
Change
-
Bid14.75
Ask19.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid15.8
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid17.65
Ask22.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid22.7
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid27.6
Ask32.5
volume0
Intrest0