DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240920C00047500 | 2024-03-07 12:38PM EDT | 47.50 | 24.69 | 26.10 | 31.00 | 0.00 | - | 5 | 3 | 62.23% |
| DD240920C00050000 | 2024-02-07 4:47PM EDT | 50.00 | 17.52 | 20.40 | 24.20 | 0.00 | - | 1 | 2 | 0.00% |
| DD240920C00055000 | 2024-02-13 10:34AM EDT | 55.00 | 14.20 | 18.20 | 20.60 | 0.00 | - | 1 | 24 | 0.00% |
| DD240920C00060000 | 2024-03-13 9:41AM EDT | 60.00 | 15.00 | 15.30 | 18.20 | 0.00 | - | 1 | 231 | 33.74% |
| DD240920C00062500 | 2024-04-23 1:27PM EDT | 62.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 0.00% |
| DD240920C00065000 | 2024-04-05 3:25PM EDT | 65.00 | 12.40 | 13.10 | 15.60 | 0.00 | - | 30 | 394 | 46.44% |
| DD240920C00067500 | 2024-05-07 3:01PM EDT | 67.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 9 | 193 | 0.00% |
| DD240920C00070000 | 2024-04-16 11:57AM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| DD240920C00072500 | 2024-05-16 9:44AM EDT | 72.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,171 | 0.00% |
| DD240920C00075000 | 2024-05-16 12:33PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 0.00% |
| DD240920C00077500 | 2024-05-15 11:58AM EDT | 77.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 10 | 387 | 0.00% |
| DD240920C00080000 | 2024-05-16 1:15PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 538 | 1.56% |
| DD240920C00082500 | 2024-05-16 12:54PM EDT | 82.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 3.13% |
| DD240920C00085000 | 2024-05-16 12:35PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 3.13% |
| DD240920C00087500 | 2024-05-14 10:48AM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 6.25% |
| DD240920C00090000 | 2024-05-15 9:33AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 6.25% |
| DD240920C00095000 | 2024-05-13 11:17AM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240920P00042500 | 2024-02-16 4:13PM EDT | 42.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 55.86% |
| DD240920P00045000 | 2024-04-23 11:43AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| DD240920P00047500 | 2024-01-29 12:07PM EDT | 47.50 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 53.71% |
| DD240920P00050000 | 2024-02-20 11:29AM EDT | 50.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 3 | 93 | 51.56% |
| DD240920P00052500 | 2024-05-14 9:30AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 12.50% |
| DD240920P00055000 | 2024-05-01 9:34AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 323 | 12.50% |
| DD240920P00057500 | 2024-05-03 9:34AM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| DD240920P00060000 | 2024-03-18 3:09PM EDT | 60.00 | 0.66 | 0.75 | 0.90 | 0.00 | - | 1 | 191 | 37.35% |
| DD240920P00062500 | 2024-04-15 12:24PM EDT | 62.50 | 1.00 | 0.10 | 0.50 | 0.00 | - | 3 | 177 | 27.81% |
| DD240920P00065000 | 2024-05-01 2:33PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| DD240920P00067500 | 2024-04-25 11:31AM EDT | 67.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 6.25% |
| DD240920P00070000 | 2024-05-15 3:57PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 3.13% |
| DD240920P00072500 | 2024-05-16 12:24PM EDT | 72.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 3.13% |
| DD240920P00075000 | 2024-05-16 12:00PM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 1.56% |
| DD240920P00077500 | 2024-05-16 1:49PM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.05% |
| DD240920P00080000 | 2024-05-16 3:04PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 51 | 123 | 0.00% |
| DD240920P00082500 | 2024-01-23 1:53PM EDT | 82.50 | 9.10 | 12.50 | 14.70 | 0.00 | - | 3 | 3 | 58.51% |
© 2024 Yahoo. All rights reserved.