DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116C00032500 | 2024-04-05 3:10PM EDT | 32.50 | 43.42 | 43.50 | 48.50 | 0.00 | - | 6 | 6 | 49.44% |
| DD260116C00035000 | 2024-05-02 9:34AM EDT | 35.00 | 42.80 | 43.00 | 48.00 | 0.00 | - | 1 | 4 | 61.76% |
| DD260116C00040000 | 2023-11-01 9:31AM EDT | 40.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DD260116C00045000 | 2024-03-14 12:29PM EDT | 45.00 | 31.05 | 29.20 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| DD260116C00050000 | 2024-03-28 9:35AM EDT | 50.00 | 29.85 | 26.40 | 27.90 | 0.00 | - | 1 | 9 | 0.00% |
| DD260116C00052500 | 2024-03-07 4:35PM EDT | 52.50 | 22.85 | 26.30 | 28.00 | 0.00 | - | - | 4 | 22.56% |
| DD260116C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 23.40 | 26.10 | 30.70 | 0.00 | - | 7 | 23 | 44.61% |
| DD260116C00057500 | 2024-04-10 11:01AM EDT | 57.50 | 24.18 | 24.10 | 26.10 | 0.00 | - | 3 | 1 | 33.47% |
| DD260116C00060000 | 2024-05-01 10:37AM EDT | 60.00 | 23.80 | 22.60 | 26.40 | 0.00 | - | 67 | 302 | 40.45% |
| DD260116C00062500 | 2024-03-14 10:01AM EDT | 62.50 | 17.70 | 18.20 | 21.00 | 0.00 | - | 4 | 31 | 27.54% |
| DD260116C00065000 | 2024-04-26 12:40PM EDT | 65.00 | 16.90 | 18.70 | 23.10 | 0.00 | - | 1 | 23 | 39.28% |
| DD260116C00067500 | 2024-01-30 11:11AM EDT | 67.50 | 7.60 | 11.30 | 11.90 | 0.00 | - | 2 | 11 | 0.00% |
| DD260116C00070000 | 2024-04-12 1:25PM EDT | 70.00 | 13.85 | 14.50 | 17.20 | 0.00 | - | 2 | 196 | 30.26% |
| DD260116C00072500 | 2024-05-06 3:54PM EDT | 72.50 | 15.20 | 15.40 | 16.40 | 0.00 | - | 1 | 23 | 31.72% |
| DD260116C00075000 | 2024-05-16 9:58AM EDT | 75.00 | 13.82 | 12.40 | 14.80 | 0.00 | - | 1 | 645 | 30.79% |
| DD260116C00077500 | 2024-05-14 2:27PM EDT | 77.50 | 12.30 | 11.30 | 13.30 | 0.00 | - | 1 | 232 | 29.95% |
| DD260116C00080000 | 2024-05-14 3:34PM EDT | 80.00 | 11.10 | 10.20 | 13.60 | 0.00 | - | 2 | 106 | 33.41% |
| DD260116C00082500 | 2024-05-14 2:15PM EDT | 82.50 | 9.90 | 8.50 | 12.10 | 0.00 | - | 1 | 275 | 32.18% |
| DD260116C00085000 | 2024-05-16 3:26PM EDT | 85.00 | 8.35 | 9.00 | 10.40 | 0.00 | - | 39 | 490 | 30.31% |
| DD260116C00090000 | 2024-05-16 1:44PM EDT | 90.00 | 6.50 | 6.30 | 7.70 | 0.00 | - | 12 | 209 | 27.80% |
| DD260116C00095000 | 2024-05-09 2:31PM EDT | 95.00 | 5.58 | 5.30 | 6.20 | 0.00 | - | 1 | 371 | 27.52% |
| DD260116C00100000 | 2024-05-09 11:14AM EDT | 100.00 | 4.22 | 4.10 | 5.00 | 0.00 | - | 61 | 254 | 27.39% |
| DD260116C00105000 | 2024-05-06 3:05PM EDT | 105.00 | 3.17 | 3.00 | 4.70 | 0.00 | - | 1 | 38 | 29.23% |
| DD260116C00110000 | 2024-05-01 3:04PM EDT | 110.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 32.51% |
| DD260116C00115000 | 2024-05-17 12:31PM EDT | 115.00 | 2.07 | 0.00 | 2.45 | -0.13 | -5.91% | 3 | 481 | 26.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116P00035000 | 2024-05-06 9:31AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DD260116P00037500 | 2024-02-01 12:22PM EDT | 37.50 | 1.20 | 0.30 | 1.35 | 0.00 | - | 1 | 54 | 44.50% |
| DD260116P00040000 | 2024-01-24 2:24PM EDT | 40.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 4 | 6 | 36.72% |
| DD260116P00042500 | 2023-09-20 1:19PM EDT | 42.50 | 1.50 | 0.40 | 2.25 | 0.00 | - | - | 1 | 44.48% |
| DD260116P00045000 | 2024-05-16 12:27PM EDT | 45.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 11 | 33.08% |
| DD260116P00047500 | 2024-01-24 3:35PM EDT | 47.50 | 2.38 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 34.33% |
| DD260116P00050000 | 2024-03-08 10:32AM EDT | 50.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 1 | 269 | 32.83% |
| DD260116P00055000 | 2024-05-09 9:32AM EDT | 55.00 | 1.99 | 1.60 | 2.05 | 0.00 | - | 1 | 313 | 28.92% |
| DD260116P00057500 | 2024-04-25 12:04PM EDT | 57.50 | 3.50 | 0.00 | 4.50 | 0.00 | - | 3 | 450 | 36.41% |
| DD260116P00060000 | 2024-05-07 10:09AM EDT | 60.00 | 2.75 | 0.00 | 3.00 | 0.00 | - | 2 | 422 | 27.87% |
| DD260116P00062500 | 2024-05-16 1:25PM EDT | 62.50 | 3.40 | 2.65 | 3.20 | 0.00 | - | 2 | 20 | 26.00% |
| DD260116P00065000 | 2024-05-17 11:49AM EDT | 65.00 | 3.56 | 3.10 | 4.80 | -0.44 | -11.00% | 1 | 427 | 28.70% |
| DD260116P00067500 | 2024-05-16 12:17PM EDT | 67.50 | 4.70 | 2.90 | 5.60 | 0.00 | - | 2 | 102 | 28.28% |
| DD260116P00070000 | 2024-05-16 12:20PM EDT | 70.00 | 5.50 | 4.40 | 5.10 | 0.00 | - | 2 | 379 | 23.96% |
| DD260116P00072500 | 2024-05-16 12:23PM EDT | 72.50 | 6.30 | 5.30 | 5.80 | 0.00 | - | 2 | 258 | 23.04% |
| DD260116P00075000 | 2024-05-16 12:20PM EDT | 75.00 | 7.30 | 6.20 | 6.80 | 0.00 | - | 2 | 567 | 22.70% |
| DD260116P00077500 | 2024-05-16 12:35PM EDT | 77.50 | 8.30 | 6.70 | 7.80 | 0.00 | - | 1 | 31 | 22.10% |
| DD260116P00080000 | 2024-05-14 2:58PM EDT | 80.00 | 8.97 | 8.30 | 10.10 | 0.00 | - | 17 | 21 | 24.45% |
| DD260116P00082500 | 2024-05-06 11:49AM EDT | 82.50 | 10.33 | 9.20 | 11.60 | 0.00 | - | 10 | 12 | 24.55% |
| DD260116P00085000 | 2024-05-03 3:12PM EDT | 85.00 | 12.10 | 10.30 | 11.60 | 0.00 | - | 4 | 4 | 20.77% |
| DD260116P00090000 | 2023-11-16 4:12PM EDT | 90.00 | 19.70 | 16.90 | 19.60 | 0.00 | - | - | 3 | 32.14% |
| DD260116P00100000 | 2024-01-09 1:18PM EDT | 100.00 | 23.60 | 32.70 | 33.70 | 0.00 | - | - | 6 | 48.88% |
© 2024 Yahoo. All rights reserved.