DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116C00032500 | 2024-04-05 3:10PM EDT | 32.50 | 43.42 | 43.50 | 48.50 | 0.00 | - | 6 | 6 | 0.00% |
| DD260116C00035000 | 2024-05-23 10:32AM EDT | 35.00 | 45.00 | 46.00 | 51.00 | 0.00 | - | 1 | 5 | 68.45% |
| DD260116C00040000 | 2023-11-01 9:31AM EDT | 40.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DD260116C00045000 | 2024-03-14 12:29PM EDT | 45.00 | 31.05 | 29.20 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| DD260116C00050000 | 2024-05-29 9:41AM EDT | 50.00 | 35.00 | 33.00 | 38.00 | 0.00 | - | 2 | 11 | 53.78% |
| DD260116C00052500 | 2024-03-07 4:35PM EDT | 52.50 | 22.85 | 26.30 | 28.00 | 0.00 | - | - | 4 | 0.00% |
| DD260116C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 23.40 | 27.50 | 32.50 | 0.00 | - | 7 | 23 | 44.76% |
| DD260116C00057500 | 2024-04-10 11:01AM EDT | 57.50 | 24.18 | 24.10 | 26.10 | 0.00 | - | 3 | 1 | 24.98% |
| DD260116C00060000 | 2024-05-31 10:41AM EDT | 60.00 | 26.50 | 25.00 | 30.00 | 0.00 | - | 20 | 294 | 47.00% |
| DD260116C00062500 | 2024-03-14 10:01AM EDT | 62.50 | 17.70 | 18.20 | 21.00 | 0.00 | - | 4 | 31 | 20.06% |
| DD260116C00065000 | 2024-05-29 10:00AM EDT | 65.00 | 23.42 | 21.00 | 26.00 | 0.00 | - | 2 | 21 | 43.38% |
| DD260116C00067500 | 2024-05-29 1:52PM EDT | 67.50 | 20.70 | 19.00 | 24.00 | 0.00 | - | 4 | 15 | 41.52% |
| DD260116C00070000 | 2024-05-29 10:00AM EDT | 70.00 | 19.42 | 18.00 | 22.50 | 0.00 | - | 2 | 198 | 41.02% |
| DD260116C00072500 | 2024-05-28 12:01PM EDT | 72.50 | 17.80 | 16.00 | 18.80 | 0.00 | - | 1 | 23 | 34.40% |
| DD260116C00075000 | 2024-05-31 2:32PM EDT | 75.00 | 16.30 | 15.00 | 18.00 | -0.40 | -2.40% | 2 | 941 | 35.65% |
| DD260116C00077500 | 2024-05-29 3:09PM EDT | 77.50 | 14.58 | 12.60 | 17.50 | 0.00 | - | 5 | 240 | 37.40% |
| DD260116C00080000 | 2024-05-31 12:21PM EDT | 80.00 | 12.90 | 11.50 | 16.50 | -0.79 | -5.77% | 2 | 181 | 37.66% |
| DD260116C00082500 | 2024-05-29 2:29PM EDT | 82.50 | 12.20 | 10.00 | 15.00 | 0.00 | - | 11 | 503 | 36.52% |
| DD260116C00085000 | 2024-05-30 1:23PM EDT | 85.00 | 11.60 | 8.50 | 13.50 | 0.00 | - | 1 | 496 | 35.26% |
| DD260116C00087500 | 2024-05-28 2:05PM EDT | 87.50 | 9.62 | 7.50 | 12.50 | 0.00 | - | 1 | 40 | 35.08% |
| DD260116C00090000 | 2024-05-31 12:31PM EDT | 90.00 | 8.00 | 6.50 | 11.50 | -1.00 | -11.11% | 1 | 227 | 34.76% |
| DD260116C00095000 | 2024-05-29 1:57PM EDT | 95.00 | 7.26 | 6.70 | 9.50 | 0.00 | - | 10 | 347 | 33.70% |
| DD260116C00100000 | 2024-05-31 3:28PM EDT | 100.00 | 5.59 | 3.90 | 8.00 | +0.01 | +0.18% | 1 | 278 | 33.34% |
| DD260116C00105000 | 2024-05-24 2:57PM EDT | 105.00 | 3.53 | 2.05 | 7.00 | 0.00 | - | 1 | 44 | 33.75% |
| DD260116C00110000 | 2024-05-30 1:20PM EDT | 110.00 | 3.40 | 1.15 | 6.00 | 0.00 | - | 3 | 9 | 33.76% |
| DD260116C00115000 | 2024-05-29 1:28PM EDT | 115.00 | 2.75 | 0.00 | 3.00 | 0.00 | - | 2 | 129 | 27.35% |
| DD260116C00120000 | 2024-05-30 3:33PM EDT | 120.00 | 2.15 | 1.00 | 5.00 | 0.00 | - | 39 | 93 | 35.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116P00035000 | 2024-05-06 9:31AM EDT | 35.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 50.15% |
| DD260116P00037500 | 2024-02-01 12:22PM EDT | 37.50 | 1.20 | 0.30 | 1.35 | 0.00 | - | 1 | 54 | 46.18% |
| DD260116P00040000 | 2024-01-24 2:24PM EDT | 40.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 4 | 6 | 38.26% |
| DD260116P00042500 | 2023-09-20 1:19PM EDT | 42.50 | 1.50 | 0.40 | 2.25 | 0.00 | - | - | 1 | 46.28% |
| DD260116P00045000 | 2024-05-22 11:02AM EDT | 45.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 20 | 31 | 36.62% |
| DD260116P00047500 | 2024-01-24 3:35PM EDT | 47.50 | 2.38 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 35.99% |
| DD260116P00050000 | 2024-03-08 10:32AM EDT | 50.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 1 | 269 | 34.51% |
| DD260116P00055000 | 2024-05-31 3:23PM EDT | 55.00 | 1.60 | 0.70 | 1.70 | 0.00 | - | 3 | 313 | 28.80% |
| DD260116P00057500 | 2024-04-25 12:04PM EDT | 57.50 | 3.50 | 0.00 | 5.00 | 0.00 | - | 3 | 450 | 40.30% |
| DD260116P00060000 | 2024-05-28 11:39AM EDT | 60.00 | 2.30 | 0.00 | 2.70 | 0.00 | - | 1 | 422 | 28.48% |
| DD260116P00062500 | 2024-05-28 11:38AM EDT | 62.50 | 2.45 | 0.50 | 5.50 | 0.00 | - | 3 | 21 | 35.97% |
| DD260116P00065000 | 2024-05-28 9:42AM EDT | 65.00 | 3.51 | 1.85 | 5.60 | +0.51 | +17.00% | 2 | 615 | 33.33% |
| DD260116P00067500 | 2024-05-23 12:41PM EDT | 67.50 | 4.50 | 1.60 | 6.50 | 0.00 | - | 2 | 104 | 33.15% |
| DD260116P00070000 | 2024-05-24 9:36AM EDT | 70.00 | 4.70 | 2.00 | 6.90 | 0.00 | - | 21 | 617 | 31.31% |
| DD260116P00072500 | 2024-05-23 12:40PM EDT | 72.50 | 6.00 | 4.10 | 7.40 | 0.00 | - | 2 | 260 | 29.69% |
| DD260116P00075000 | 2024-05-30 11:20AM EDT | 75.00 | 6.85 | 4.70 | 8.50 | 0.00 | - | 1 | 580 | 29.55% |
| DD260116P00077500 | 2024-05-24 12:44PM EDT | 77.50 | 6.62 | 4.00 | 9.00 | 0.00 | - | 10 | 38 | 27.67% |
| DD260116P00080000 | 2024-05-31 1:11PM EDT | 80.00 | 8.30 | 5.00 | 8.00 | -0.34 | -3.94% | 1 | 101 | 21.99% |
| DD260116P00082500 | 2024-05-24 3:37PM EDT | 82.50 | 8.90 | 6.20 | 10.00 | 0.00 | - | 4 | 38 | 23.57% |
| DD260116P00085000 | 2024-05-28 2:07PM EDT | 85.00 | 10.00 | 9.50 | 12.50 | 0.00 | - | 1 | 8 | 26.05% |
| DD260116P00087500 | 2024-05-23 3:47PM EDT | 87.50 | 12.85 | 10.20 | 12.50 | 0.00 | - | - | 101 | 22.33% |
| DD260116P00090000 | 2024-05-23 3:46PM EDT | 90.00 | 13.20 | 11.10 | 13.50 | 0.00 | - | 2 | 5 | 20.75% |
| DD260116P00100000 | 2024-05-28 1:04PM EDT | 100.00 | 18.86 | 18.00 | 20.50 | 0.00 | - | 1 | 6 | 19.28% |
© 2024 Yahoo. All rights reserved.