DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240524C00055000 | 2024-04-19 10:36AM EDT | 55.00 | 19.82 | 22.50 | 27.20 | 0.00 | - | 2 | 2 | 373.73% |
| DD240524C00073000 | 2024-05-15 3:12PM EDT | 73.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240524C00074000 | 2024-05-03 3:06PM EDT | 74.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240524C00075000 | 2024-05-10 1:03PM EDT | 75.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD240524C00076000 | 2024-05-17 2:31PM EDT | 76.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DD240524C00077000 | 2024-05-20 11:34AM EDT | 77.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD240524C00078000 | 2024-05-17 10:07AM EDT | 78.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DD240524C00079000 | 2024-05-20 1:13PM EDT | 79.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DD240524C00080000 | 2024-05-20 3:42PM EDT | 80.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| DD240524C00081000 | 2024-05-20 3:13PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| DD240524C00082000 | 2024-05-20 10:53AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DD240524C00083000 | 2024-05-20 10:05AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DD240524C00085000 | 2024-05-01 10:17AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240524P00067000 | 2024-04-22 9:41AM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD240524P00068000 | 2024-05-07 11:28AM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DD240524P00069000 | 2024-04-30 11:08AM EDT | 69.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DD240524P00070000 | 2024-05-10 3:39PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD240524P00071000 | 2024-04-23 12:16PM EDT | 71.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DD240524P00072000 | 2024-04-23 11:42AM EDT | 72.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD240524P00073000 | 2024-05-09 11:27AM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD240524P00074000 | 2024-05-03 2:51PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD240524P00075000 | 2024-05-14 10:58AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| DD240524P00076000 | 2024-05-17 3:29PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DD240524P00077000 | 2024-05-20 10:24AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD240524P00078000 | 2024-05-20 1:59PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DD240524P00079000 | 2024-05-20 1:19PM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DD240524P00080000 | 2024-05-20 3:31PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DD240524P00081000 | 2024-05-20 1:53PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DD240524P00085000 | 2024-04-09 1:16PM EDT | 85.00 | 8.27 | 4.20 | 8.40 | 0.00 | - | - | 0 | 89.50% |
© 2024 Yahoo. All rights reserved.