DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240510C00068000 | 2024-05-02 9:58AM EDT | 68.00 | 10.30 | 8.50 | 12.60 | 0.00 | - | 1 | 1 | 73.24% |
| DD240510C00072000 | 2024-05-01 3:56PM EDT | 72.00 | 6.44 | 5.20 | 8.60 | 0.00 | - | 1 | 4 | 70.12% |
| DD240510C00073000 | 2024-05-01 2:54PM EDT | 73.00 | 5.69 | 3.50 | 7.50 | 0.00 | - | 1 | 20 | 120.31% |
| DD240510C00074000 | 2024-05-01 10:35AM EDT | 74.00 | 4.40 | 4.30 | 4.80 | 0.00 | - | 3 | 210 | 49.90% |
| DD240510C00075000 | 2024-05-01 12:41PM EDT | 75.00 | 3.45 | 1.50 | 5.50 | 0.00 | - | 9 | 15 | 98.54% |
| DD240510C00076000 | 2024-05-03 2:55PM EDT | 76.00 | 1.75 | 1.80 | 2.70 | 0.00 | - | 1 | 611 | 29.98% |
| DD240510C00077000 | 2024-04-25 10:05AM EDT | 77.00 | 0.75 | 1.45 | 2.15 | 0.00 | - | 1 | 14 | 36.28% |
| DD240510C00078000 | 2024-05-03 2:47PM EDT | 78.00 | 1.00 | 0.80 | 0.90 | +0.55 | +122.22% | 5 | 151 | 18.26% |
| DD240510C00079000 | 2024-05-06 11:20AM EDT | 79.00 | 0.40 | 0.30 | 0.40 | +0.23 | +135.29% | 17 | 54 | 17.63% |
| DD240510C00080000 | 2024-05-06 10:06AM EDT | 80.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 10 | 1,327 | 17.77% |
| DD240510C00081000 | 2024-05-06 10:11AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6,007 | 21.88% |
| DD240510C00082000 | 2024-05-01 2:32PM EDT | 82.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 44.34% |
| DD240510C00083000 | 2024-04-01 12:49PM EDT | 83.00 | 0.63 | 0.05 | 0.15 | 0.00 | - | - | 10 | 36.62% |
| DD240510C00085000 | 2024-05-01 10:53AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 54.10% |
| DD240510C00088000 | 2024-04-08 11:39AM EDT | 88.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 70.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240510P00060000 | 2024-04-30 3:49PM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 1 | 141.21% |
| DD240510P00064000 | 2024-04-26 1:46PM EDT | 64.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 112.89% |
| DD240510P00068000 | 2024-04-17 12:15PM EDT | 68.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 684 | 85.25% |
| DD240510P00069000 | 2024-04-30 3:51PM EDT | 69.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 4 | 40 | 78.42% |
| DD240510P00070000 | 2024-05-02 12:19PM EDT | 70.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 71.58% |
| DD240510P00071000 | 2024-04-29 3:03PM EDT | 71.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 64.65% |
| DD240510P00072000 | 2024-04-30 12:17PM EDT | 72.00 | 1.45 | 0.00 | 0.50 | 0.00 | - | 14 | 24 | 57.81% |
| DD240510P00073000 | 2024-05-01 2:54PM EDT | 73.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 40.23% |
| DD240510P00074000 | 2024-05-01 3:18PM EDT | 74.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 55.37% |
| DD240510P00075000 | 2024-04-30 12:17PM EDT | 75.00 | 3.00 | 0.00 | 0.05 | 0.00 | - | 19 | 25 | 23.83% |
| DD240510P00076000 | 2024-05-03 3:56PM EDT | 76.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 21.58% |
| DD240510P00077000 | 2024-05-03 3:03PM EDT | 77.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 14 | 22 | 19.04% |
| DD240510P00078000 | 2024-05-06 10:16AM EDT | 78.00 | 0.39 | 0.35 | 0.45 | -0.82 | -67.77% | 10 | 42 | 17.53% |
| DD240510P00079000 | 2024-05-06 11:02AM EDT | 79.00 | 0.90 | 0.85 | 0.95 | -0.52 | -36.62% | 1 | 26 | 16.90% |
| DD240510P00083000 | 2024-04-04 3:49PM EDT | 83.00 | 7.20 | 3.20 | 7.30 | 0.00 | - | 1 | 1 | 60.11% |
© 2024 Yahoo. All rights reserved.