DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240705C00077000 | 2024-06-27 2:14PM EDT | 77.00 | 2.90 | 1.50 | 5.30 | 0.00 | - | 2 | 3 | 75.05% |
| DD240705C00078000 | 2024-06-28 1:04PM EDT | 78.00 | 3.10 | 1.85 | 3.00 | +1.10 | +55.00% | 5 | 8 | 32.47% |
| DD240705C00079000 | 2024-06-28 10:28AM EDT | 79.00 | 1.68 | 1.55 | 2.70 | +0.68 | +68.00% | 3 | 37 | 42.24% |
| DD240705C00080000 | 2024-06-28 3:47PM EDT | 80.00 | 0.70 | 0.80 | 1.00 | +0.08 | +12.90% | 35 | 235 | 16.46% |
| DD240705C00081000 | 2024-06-28 3:29PM EDT | 81.00 | 0.28 | 0.30 | 2.50 | -0.02 | -6.67% | 302 | 704 | 61.62% |
| DD240705C00082000 | 2024-06-28 11:06AM EDT | 82.00 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 17 | 182 | 15.92% |
| DD240705C00083000 | 2024-06-27 1:02PM EDT | 83.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 68 | 19.92% |
| DD240705C00084000 | 2024-06-25 10:39AM EDT | 84.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 13 | 25.00% |
| DD240705C00085000 | 2024-06-18 9:54AM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 29.88% |
| DD240705C00087000 | 2024-05-24 3:59PM EDT | 87.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 5 | 5 | 51.81% |
| DD240705C00088000 | 2024-05-30 2:22PM EDT | 88.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 52.54% |
| DD240705C00089000 | 2024-06-05 9:32AM EDT | 89.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 4 | 84.62% |
| DD240705C00095000 | 2024-06-25 11:08AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 129 | 140 | 64.84% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240705P00065000 | 2024-06-21 2:27PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 8 | 145.41% |
| DD240705P00074000 | 2024-06-28 3:09PM EDT | 74.00 | 0.20 | 0.05 | 0.20 | -0.63 | -75.90% | 1 | 1 | 45.12% |
| DD240705P00075000 | 2024-06-25 9:35AM EDT | 75.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 4 | 21 | 71.53% |
| DD240705P00076000 | 2024-06-17 1:28PM EDT | 76.00 | 0.17 | 0.00 | 1.95 | 0.00 | - | - | 12 | 60.94% |
| DD240705P00077000 | 2024-06-26 11:38AM EDT | 77.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 23.44% |
| DD240705P00078000 | 2024-06-25 12:11PM EDT | 78.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 9 | 82 | 20.41% |
| DD240705P00079000 | 2024-06-27 3:52PM EDT | 79.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 137 | 281 | 16.11% |
| DD240705P00080000 | 2024-06-28 3:10PM EDT | 80.00 | 0.50 | 0.20 | 0.45 | -0.20 | -28.57% | 9 | 67 | 15.04% |
| DD240705P00081000 | 2024-06-28 2:34PM EDT | 81.00 | 0.93 | 0.05 | 0.95 | +0.18 | +24.00% | 6 | 2 | 14.89% |
| DD240705P00082000 | 2024-06-18 3:42PM EDT | 82.00 | 1.72 | 0.60 | 2.80 | 0.00 | - | 2 | 20 | 43.51% |
| DD240705P00083000 | 2024-06-25 10:37AM EDT | 83.00 | 2.40 | 2.25 | 4.80 | 0.00 | - | 2 | 0 | 75.29% |
| DD240705P00084000 | 2024-05-29 10:17AM EDT | 84.00 | 3.30 | 2.00 | 5.20 | 0.00 | - | 1 | 1 | 69.09% |
© 2024 Yahoo. All rights reserved.