DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240712C00078000 | 2024-07-02 3:52PM EDT | 78.00 | 1.65 | 0.00 | 0.00 | -0.10 | -5.71% | 12 | 0 | 0.00% |
| DD240712C00079000 | 2024-07-02 10:37AM EDT | 79.00 | 0.98 | 0.00 | 0.00 | -0.08 | -7.55% | 1 | 0 | 0.00% |
| DD240712C00080000 | 2024-07-02 10:14AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | -0.10 | -16.67% | 3 | 0 | 1.56% |
| DD240712C00081000 | 2024-07-02 3:24PM EDT | 81.00 | 0.17 | 0.00 | 0.00 | -0.08 | -32.00% | 6 | 0 | 3.13% |
| DD240712C00082000 | 2024-07-02 10:19AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | +0.04 | +40.00% | 1 | 0 | 6.25% |
| DD240712C00083000 | 2024-07-02 10:51AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 13 | 0 | 6.25% |
| DD240712C00084000 | 2024-07-01 1:42PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DD240712C00085000 | 2024-06-25 10:47AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD240712C00086000 | 2024-07-01 10:23AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DD240712C00095000 | 2024-07-01 9:40AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DD240712C00100000 | 2024-06-18 3:28PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240712P00065000 | 2024-07-01 9:40AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| DD240712P00068000 | 2024-07-02 12:43PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| DD240712P00071000 | 2024-07-02 3:58PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | -0.39 | -88.64% | 12 | 0 | 12.50% |
| DD240712P00072000 | 2024-06-07 2:47PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DD240712P00073000 | 2024-06-24 3:56PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD240712P00074000 | 2024-07-01 10:28AM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DD240712P00076000 | 2024-07-02 3:48PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 3 | 0 | 6.25% |
| DD240712P00077000 | 2024-07-02 12:42PM EDT | 77.00 | 0.19 | 0.00 | 0.00 | -0.04 | -17.39% | 4 | 0 | 6.25% |
| DD240712P00078000 | 2024-07-02 1:40PM EDT | 78.00 | 0.35 | 0.00 | 0.00 | +0.03 | +9.38% | 152 | 0 | 3.13% |
| DD240712P00079000 | 2024-07-01 10:48AM EDT | 79.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| DD240712P00080000 | 2024-07-01 2:41PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD240712P00081000 | 2024-07-02 3:51PM EDT | 81.00 | 2.45 | 0.00 | 0.00 | +1.05 | +75.00% | 2 | 0 | 0.00% |
| DD240712P00082000 | 2024-06-28 2:43PM EDT | 82.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DD240712P00083000 | 2024-06-14 1:12PM EDT | 83.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD240712P00085000 | 2024-06-24 12:57PM EDT | 85.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD240712P00086000 | 2024-06-14 1:11PM EDT | 86.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DD240712P00087000 | 2024-07-02 9:31AM EDT | 87.00 | 7.73 | 0.00 | 0.00 | +1.22 | +18.74% | 41 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.