DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD241115C00060000 | 2024-05-28 12:47PM EDT | 60.00 | 23.40 | 21.10 | 25.80 | 0.00 | - | 1 | 4 | 60.72% |
| DD241115C00062500 | 2024-03-14 3:43PM EDT | 62.50 | 14.10 | 12.80 | 15.80 | 0.00 | - | 2 | 50 | 0.00% |
| DD241115C00065000 | 2024-04-29 1:55PM EDT | 65.00 | 11.80 | 16.40 | 20.50 | 0.00 | - | 2 | 65 | 48.63% |
| DD241115C00067500 | 2024-05-24 1:59PM EDT | 67.50 | 15.20 | 15.80 | 19.00 | 0.00 | - | 3 | 4 | 49.95% |
| DD241115C00070000 | 2024-05-29 2:42PM EDT | 70.00 | 13.50 | 12.80 | 17.00 | 0.00 | - | 10 | 18 | 47.72% |
| DD241115C00072500 | 2024-05-23 10:32AM EDT | 72.50 | 10.00 | 11.50 | 14.40 | 0.00 | - | 1 | 37 | 42.04% |
| DD241115C00075000 | 2024-05-30 10:37AM EDT | 75.00 | 9.30 | 9.00 | 12.50 | 0.00 | - | 1 | 26 | 39.95% |
| DD241115C00077500 | 2024-05-28 2:31PM EDT | 77.50 | 8.30 | 7.00 | 10.70 | 0.00 | - | 103 | 173 | 37.98% |
| DD241115C00080000 | 2024-05-28 1:49PM EDT | 80.00 | 6.85 | 6.80 | 7.70 | 0.00 | - | 20 | 365 | 30.04% |
| DD241115C00082500 | 2024-05-30 3:19PM EDT | 82.50 | 5.20 | 5.30 | 6.80 | 0.00 | - | 5 | 230 | 31.42% |
| DD241115C00085000 | 2024-05-31 2:32PM EDT | 85.00 | 3.80 | 4.10 | 6.40 | -0.20 | -5.00% | 2 | 272 | 34.38% |
| DD241115C00087500 | 2024-05-30 2:26PM EDT | 87.50 | 3.01 | 3.10 | 5.40 | 0.00 | - | 8 | 428 | 34.07% |
| DD241115C00090000 | 2024-05-29 2:36PM EDT | 90.00 | 2.15 | 2.20 | 2.95 | 0.00 | - | 1 | 118 | 26.23% |
| DD241115C00095000 | 2024-05-30 1:42PM EDT | 95.00 | 1.25 | 1.15 | 3.40 | 0.00 | - | 41 | 85 | 34.80% |
| DD241115C00100000 | 2024-05-28 1:05PM EDT | 100.00 | 0.80 | 0.65 | 2.00 | 0.00 | - | 30 | 140 | 32.40% |
| DD241115C00110000 | 2024-05-17 10:27AM EDT | 110.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 100 | 100 | 37.96% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD241115P00055000 | 2024-03-06 3:57PM EDT | 55.00 | 0.85 | 0.50 | 1.05 | 0.00 | - | 1 | 1 | 47.07% |
| DD241115P00060000 | 2024-05-24 10:04AM EDT | 60.00 | 0.27 | 0.15 | 1.55 | 0.00 | - | 1 | 167 | 43.99% |
| DD241115P00062500 | 2024-05-23 2:48PM EDT | 62.50 | 0.55 | 0.25 | 1.55 | 0.00 | - | 3 | 5 | 39.80% |
| DD241115P00065000 | 2024-05-23 10:03AM EDT | 65.00 | 0.80 | 0.45 | 0.80 | 0.00 | - | 10 | 41 | 28.88% |
| DD241115P00067500 | 2024-05-28 9:47AM EDT | 67.50 | 0.55 | 0.65 | 0.80 | 0.00 | - | 1 | 663 | 25.38% |
| DD241115P00070000 | 2024-05-24 2:44PM EDT | 70.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 20 | 72 | 24.40% |
| DD241115P00072500 | 2024-05-28 9:47AM EDT | 72.50 | 1.53 | 1.20 | 2.15 | +0.05 | +3.38% | 20 | 144 | 27.54% |
| DD241115P00075000 | 2024-05-29 1:22PM EDT | 75.00 | 1.99 | 0.30 | 3.60 | 0.00 | - | 1 | 27 | 31.06% |
| DD241115P00077500 | 2024-05-31 1:43PM EDT | 77.50 | 2.75 | 2.40 | 2.70 | 0.00 | - | 20 | 484 | 21.68% |
| DD241115P00080000 | 2024-05-31 2:01PM EDT | 80.00 | 3.64 | 3.10 | 5.40 | +0.14 | +4.00% | 3 | 221 | 29.41% |
| DD241115P00082500 | 2024-05-31 3:02PM EDT | 82.50 | 4.70 | 4.10 | 6.40 | +0.10 | +2.17% | 6 | 199 | 28.09% |
| DD241115P00085000 | 2024-05-30 1:59PM EDT | 85.00 | 5.90 | 3.50 | 7.70 | 0.00 | - | 9 | 105 | 27.44% |
| DD241115P00095000 | 2024-04-12 3:58PM EDT | 95.00 | 21.35 | 15.20 | 18.20 | 0.00 | - | - | 2 | 44.45% |
| DD241115P00100000 | 2024-05-30 10:43AM EDT | 100.00 | 19.30 | 15.60 | 20.40 | 0.00 | - | 1 | 1 | 35.74% |
© 2024 Yahoo. All rights reserved.