$30.42
-0.11-0.36%
At close: -
$30.55
0.130.43%
After Hours: 6:56 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 Price17.25May 02, 2025
Change
1.046.42%
Bid16.35
Ask16.85
volume1
Intrest2
Strike
14
14
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest2
Last Price15.41May 01, 2025
Change
00%
Bid15.35
Ask15.45
volume0
Intrest1
Strike
15
15
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price14.25May 02, 2025
Change
-
Bid14.35
Ask14.45
volume1
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price13.07Apr 28, 2025
Change
00%
Bid13.35
Ask13.45
volume0
Intrest2
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price12.27Apr 28, 2025
Change
00%
Bid12.35
Ask12.45
volume0
Intrest2
Strike
18
18
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price10.4Apr 22, 2025
Change
00%
Bid11.85
Ask11.95
volume0
Intrest3
Strike
18.5
18.5
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price10.94Apr 30, 2025
Change
00%
Bid11.35
Ask11.45
volume0
Intrest4
Strike
19
19
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price10.8May 01, 2025
Change
00%
Bid10.85
Ask11.95
volume0
Intrest13
Strike
19.5
19.5
Last Price0.08Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price10.4May 01, 2025
Change
00%
Bid9.65
Ask10.75
volume0
Intrest2
Strike
20
20
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest31
Last Price-
Change
-
Bid9.85
Ask9.95
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid9.35
Ask9.45
volume0
Intrest0
Strike
21
21
Last Price0.23Apr 11, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Last Price8.6Apr 29, 2025
Change
00%
Bid8.2
Ask8.95
volume0
Intrest1
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price8.2Apr 29, 2025
Change
00%
Bid8.35
Ask8.45
volume0
Intrest11
Strike
22
22
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest2
Last Price8.15May 01, 2025
Change
00%
Bid7.85
Ask7.95
volume0
Intrest2
Strike
22.5
22.5
Last Price0.13Apr 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price7.65May 01, 2025
Change
00%
Bid7.35
Ask7.45
volume0
Intrest2
Strike
23
23
Last Price0.3Apr 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest30
Last Price6.44Apr 30, 2025
Change
00%
Bid6.85
Ask6.95
volume0
Intrest2
Strike
23.5
23.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest46
Last Price5.94Apr 30, 2025
Change
00%
Bid6.35
Ask6.55
volume0
Intrest12
Strike
24
24
Last Price0.2Apr 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest56
Last Price-
Change
-
Bid5.85
Ask5.95
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price4.89Apr 30, 2025
Change
00%
Bid5.35
Ask5.45
volume0
Intrest11
Strike
25
25
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest216
Last Price-
Change
-
Bid4.85
Ask4.95
volume0
Intrest0
Strike
25.5
25.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price4.6May 02, 2025
Change
0.051.1%
Bid4.35
Ask4.45
volume3
Intrest53
Strike
26
26
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest93
Last Price1.98Apr 16, 2025
Change
00%
Bid2.57
Ask3.95
volume0
Intrest2
Strike
26.5
26.5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest151
Last Price3.55May 02, 2025
Change
00%
Bid2.53
Ask3.45
volume3
Intrest158
Strike
27
27
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest785
Last Price2.17Apr 25, 2025
Change
00%
Bid2.84
Ask2.96
volume0
Intrest68
Strike
27.5
27.5
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.22
volume2
Intrest24
Last Price2.52May 02, 2025
Change
0.031.2%
Bid1.97
Ask2.44
volume42
Intrest220
Strike
28
28
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume501
Intrest221
Last Price2.15May 02, 2025
Change
0.052.38%
Bid1.73
Ask2.08
volume5
Intrest90
Strike
28.5
28.5
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume72
Intrest121
Last Price1.41May 02, 2025
Change
0.2917.06%
Bid1.35
Ask1.47
volume20
Intrest179
Strike
29
29
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.02
volume123
Intrest257
Last Price0.98May 02, 2025
Change
0.1210.91%
Bid0.8
Ask1.05
volume35
Intrest55
Strike
29.5
29.5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.06
volume40
Intrest444
Last Price0.45May 02, 2025
Change
0.3543.75%
Bid0.33
Ask0.59
volume304
Intrest608
Strike
30
30
Last Price0.01May 02, 2025
Change
0.0990%
Bid-
Ask0.03
volume217
Intrest729
Last Price0.04May 02, 2025
Change
0.3790.24%
Bid-
Ask0.46
volume376
Intrest544
Strike
30.5
30.5
Last Price0.09May 02, 2025
Change
0.1866.67%
Bid-
Ask0.19
volume48
Intrest138
Last Price0.01May 02, 2025
Change
0.1392.86%
Bid-
Ask0.02
volume5558
Intrest5186
Strike
31
31
Last Price0.55May 02, 2025
Change
0.1521.43%
Bid0.44
Ask0.76
volume74
Intrest327
Last Price0.03May 02, 2025
Change
0.0350%
Bid-
Ask0.03
volume177
Intrest330
Strike
31.5
31.5
Last Price0.97May 02, 2025
Change
0.044.3%
Bid0.8
Ask1.27
volume1
Intrest9
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest372
Strike
32
32
Last Price1.69May 02, 2025
Change
0.2111.05%
Bid1.34
Ask2.71
volume2
Intrest78
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume3
Intrest138
Strike
32.5
32.5
Last Price2.53Apr 28, 2025
Change
00%
Bid0.82
Ask4.1
volume0
Intrest51
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest53
Strike
33
33
Last Price2.66May 02, 2025
Change
0.3213.68%
Bid0.48
Ask4.4
volume1
Intrest13
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest6
Strike
33.5
33.5
Last Price-
Change
-
Bid1.01
Ask5.05
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest481
Strike
34
34
Last Price3.4May 01, 2025
Change
00%
Bid1.51
Ask5.2
volume0
Intrest29
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid2.39
Ask5.6
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest246
Strike
35
35
Last Price4.45May 01, 2025
Change
00%
Bid2.5
Ask6.35
volume0
Intrest3
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
36
36
Last Price5.5May 01, 2025
Change
00%
Bid3.5
Ask6.85
volume0
Intrest6
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest74
Strike
37
37
Last Price8.05Apr 22, 2025
Change
00%
Bid4.5
Ask8.4
volume0
Intrest5
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.09
volume20
Intrest145
Strike
38
38
Last Price10.25Apr 21, 2025
Change
00%
Bid5.5
Ask9.4
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest72
Strike
39
39
Last Price10.99Apr 08, 2025
Change
00%
Bid6.5
Ask10.4
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Strike
40
40
Last Price12.55Apr 16, 2025
Change
00%
Bid7.5
Ask11.4
volume0
Intrest0
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
41
41
Last Price-
Change
-
Bid8.55
Ask12.4
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest519
Strike
42
42
Last Price-
Change
-
Bid9.95
Ask13.2
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Strike
43
43
Last Price-
Change
-
Bid10.5
Ask13.5
volume0
Intrest0
Last Price0.06May 02, 2025
Change
0.162.5%
Bid-
Ask0.2
volume1
Intrest1
Strike
44
44
Last Price9.05Mar 28, 2025
Change
00%
Bid11.5
Ask15.4
volume0
Intrest0
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
45
45
Last Price14.95Apr 30, 2025
Change
00%
Bid12.5
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
46
46
Last Price15.86Apr 30, 2025
Change
00%
Bid13.5
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid14.5
Ask18.4
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
50
50
Last Price-
Change
-
Bid17.5
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid22.5
Ask26.4
volume0
Intrest0
