DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240719C00040000 | 2024-02-13 11:00AM EDT | 40.00 | 26.87 | 31.60 | 36.40 | 0.00 | - | 3 | 1 | 0.00% |
| DD240719C00050000 | 2024-02-16 3:53PM EDT | 50.00 | 19.00 | 22.30 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| DD240719C00055000 | 2024-02-26 2:49PM EDT | 55.00 | 15.85 | 19.60 | 24.30 | 0.00 | - | 1 | 9 | 0.00% |
| DD240719C00057500 | 2024-02-05 11:03AM EDT | 57.50 | 6.60 | 12.10 | 15.30 | 0.00 | - | 34 | 34 | 0.00% |
| DD240719C00060000 | 2024-05-17 3:34PM EDT | 60.00 | 20.20 | 13.10 | 16.60 | +5.41 | +57.68% | 2 | 64 | 0.00% |
| DD240719C00062500 | 2024-03-12 1:19PM EDT | 62.50 | 10.60 | 14.10 | 16.80 | 0.00 | - | 1 | 145 | 0.00% |
| DD240719C00065000 | 2024-04-29 1:54PM EDT | 65.00 | 9.90 | 13.20 | 16.20 | 0.00 | - | 2 | 194 | 50.27% |
| DD240719C00067500 | 2024-05-02 10:11AM EDT | 67.50 | 10.90 | 12.00 | 14.50 | 0.00 | - | 1 | 502 | 53.15% |
| DD240719C00070000 | 2024-05-08 1:02PM EDT | 70.00 | 8.90 | 10.00 | 10.40 | 0.00 | - | 4 | 332 | 27.05% |
| DD240719C00072500 | 2024-05-10 11:40AM EDT | 72.50 | 6.80 | 7.60 | 8.50 | 0.00 | - | 1 | 1,152 | 28.98% |
| DD240719C00075000 | 2024-05-17 1:01PM EDT | 75.00 | 5.40 | 5.50 | 6.30 | +0.90 | +20.00% | 2 | 1,161 | 25.46% |
| DD240719C00077500 | 2024-05-17 2:29PM EDT | 77.50 | 3.70 | 3.50 | 4.10 | +0.50 | +15.62% | 21 | 519 | 20.85% |
| DD240719C00080000 | 2024-05-17 3:27PM EDT | 80.00 | 2.00 | 2.00 | 2.10 | +0.90 | +81.82% | 241 | 1,118 | 16.13% |
| DD240719C00082500 | 2024-05-17 2:32PM EDT | 82.50 | 0.99 | 0.95 | 1.00 | +0.53 | +115.22% | 44 | 529 | 15.09% |
| DD240719C00085000 | 2024-05-17 2:02PM EDT | 85.00 | 0.40 | 0.40 | 0.50 | +0.18 | +81.82% | 6 | 273 | 15.67% |
| DD240719C00087500 | 2024-05-17 10:11AM EDT | 87.50 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 10 | 16 | 16.43% |
| DD240719C00090000 | 2024-05-15 12:16PM EDT | 90.00 | 0.07 | 0.05 | 1.10 | 0.00 | - | 4 | 48 | 31.35% |
| DD240719C00095000 | 2024-01-22 12:06PM EDT | 95.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 11 | 29.64% |
| DD240719C00100000 | 2024-01-03 3:00PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 41.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240719P00032500 | 2024-03-22 11:42AM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 112.31% |
| DD240719P00050000 | 2024-02-06 12:01PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 62.99% |
| DD240719P00055000 | 2024-01-31 4:00PM EDT | 55.00 | 1.29 | 0.00 | 0.35 | 0.00 | - | 3 | 77 | 55.47% |
| DD240719P00057500 | 2024-03-04 4:49PM EDT | 57.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 6 | 50 | 52.15% |
| DD240719P00060000 | 2024-04-15 2:11PM EDT | 60.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 2 | 270 | 39.75% |
| DD240719P00062500 | 2024-05-01 9:34AM EDT | 62.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| DD240719P00065000 | 2024-04-30 2:50PM EDT | 65.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 75 | 381 | 42.82% |
| DD240719P00067500 | 2024-05-16 11:20AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 12.50% |
| DD240719P00070000 | 2024-05-16 10:50AM EDT | 70.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 328 | 22.36% |
| DD240719P00072500 | 2024-05-09 2:24PM EDT | 72.50 | 0.45 | 0.20 | 0.30 | 0.00 | - | 12 | 406 | 18.56% |
| DD240719P00075000 | 2024-05-16 11:53AM EDT | 75.00 | 0.50 | 0.45 | 0.55 | -0.40 | -44.44% | 7 | 596 | 16.82% |
| DD240719P00077500 | 2024-05-16 3:58PM EDT | 77.50 | 1.80 | 0.90 | 1.00 | 0.00 | - | 35 | 376 | 14.98% |
| DD240719P00080000 | 2024-05-17 2:21PM EDT | 80.00 | 1.95 | 1.85 | 1.90 | -0.65 | -25.00% | 29 | 353 | 13.82% |
| DD240719P00082500 | 2024-05-08 12:16PM EDT | 82.50 | 4.60 | 3.30 | 3.50 | 0.00 | - | 5 | 9 | 14.16% |
| DD240719P00085000 | 2024-04-19 9:50AM EDT | 85.00 | 11.55 | 5.30 | 5.80 | 0.00 | - | 9 | 7 | 17.73% |
| DD240719P00090000 | 2023-12-14 2:01PM EDT | 90.00 | 16.62 | 12.10 | 16.90 | 0.00 | - | - | 0 | 60.18% |
© 2024 Yahoo. All rights reserved.