UK markets open in 6 hours 39 minutes
NIKKEI 225
37,723.81 -355.89 (-0.93%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.62 -0.11 (-0.13%) GOLD FUTURES
2,392.10 -5.90 (-0.25%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,697.30 +1,602.34 (+3.26%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240419C00040000 | 2024-02-06 10:45AM EDT | 40.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240419C00050000 | 2024-02-12 11:10AM EDT | 50.00 | 18.40 | 21.60 | 25.40 | 0.00 | - | 2 | 3 | 729.30% |
| DD240419C00055000 | 2024-04-10 11:57AM EDT | 55.00 | 21.17 | 16.50 | 19.20 | 0.00 | - | 1 | 2 | 431.25% |
| DD240419C00057500 | 2024-02-05 10:52AM EDT | 57.50 | 5.40 | 11.00 | 14.70 | 0.00 | - | 1 | 13 | 0.00% |
| DD240419C00060000 | 2024-04-18 11:24AM EDT | 60.00 | 13.60 | 13.10 | 14.10 | -3.40 | -20.00% | 3 | 213 | 200.78% |
| DD240419C00062500 | 2024-03-21 3:41PM EDT | 62.50 | 13.00 | 10.40 | 11.40 | 0.00 | - | 1 | 318 | 236.33% |
| DD240419C00065000 | 2024-04-16 2:32PM EDT | 65.00 | 7.70 | 8.30 | 8.90 | 0.00 | - | 1 | 377 | 132.03% |
| DD240419C00067500 | 2024-04-18 11:23AM EDT | 67.50 | 6.10 | 5.80 | 6.40 | +0.13 | +2.18% | 1 | 2,453 | 97.66% |
| DD240419C00070000 | 2024-04-18 10:53AM EDT | 70.00 | 3.67 | 2.95 | 3.80 | +0.74 | +25.26% | 27 | 3,157 | 91.41% |
| DD240419C00072000 | 2024-04-18 11:02AM EDT | 72.00 | 1.65 | 1.45 | 2.60 | -1.45 | -46.77% | 2 | 6 | 72.07% |
| DD240419C00072500 | 2024-04-18 3:36PM EDT | 72.50 | 1.13 | 1.05 | 1.95 | +0.46 | +68.66% | 79 | 1,333 | 58.50% |
| DD240419C00073000 | 2024-04-18 3:37PM EDT | 73.00 | 0.70 | 0.70 | 0.80 | +0.10 | +16.67% | 82 | 152 | 32.03% |
| DD240419C00074000 | 2024-04-18 1:58PM EDT | 74.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 190 | 1,077 | 28.91% |
| DD240419C00075000 | 2024-04-18 10:32AM EDT | 75.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 3 | 750 | 35.35% |
| DD240419C00076000 | 2024-04-18 2:35PM EDT | 76.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 6 | 222 | 56.84% |
| DD240419C00077000 | 2024-04-18 2:34PM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 156 | 64.45% |
| DD240419C00077500 | 2024-04-12 1:01PM EDT | 77.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,325 | 105.08% |
| DD240419C00078000 | 2024-04-18 11:32AM EDT | 78.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 2 | 1,297 | 72.66% |
| DD240419C00079000 | 2024-04-12 12:07PM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 128.52% |
| DD240419C00080000 | 2024-04-17 9:34AM EDT | 80.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 882 | 111.72% |
| DD240419C00081000 | 2024-04-05 2:13PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 157.42% |
| DD240419C00082000 | 2024-03-18 1:09PM EDT | 82.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 153.32% |
| DD240419C00082500 | 2024-04-17 1:51PM EDT | 82.50 | 0.09 | 0.00 | 0.70 | 0.00 | - | 3 | 153 | 174.22% |
| DD240419C00085000 | 2024-04-11 1:49PM EDT | 85.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 51 | 133 | 148.44% |
| DD240419C00090000 | 2024-03-27 2:50PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 218 | 212.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240419P00035000 | 2023-12-22 2:21PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 556.25% |
| DD240419P00037500 | 2023-12-19 3:23PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 551.56% |
| DD240419P00047500 | 2024-02-02 12:05PM EDT | 47.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 556.25% |
| DD240419P00050000 | 2024-02-12 3:14PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 353.13% |
| DD240419P00055000 | 2024-03-18 1:26PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 303 | 373.44% |
| DD240419P00057500 | 2024-04-15 12:51PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 326.95% |
| DD240419P00060000 | 2024-04-12 3:56PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 293 | 213.28% |
| DD240419P00062500 | 2024-04-18 1:13PM EDT | 62.50 | 0.01 | 0.00 | 0.80 | -0.02 | -66.67% | 1 | 875 | 241.41% |
| DD240419P00064000 | 2024-04-05 1:47PM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 210.55% |
| DD240419P00065000 | 2024-04-09 3:34PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 2,401 | 192.97% |
| DD240419P00067500 | 2024-04-16 3:27PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 1,447 | 148.44% |
| DD240419P00068000 | 2024-03-18 3:20PM EDT | 68.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 98.05% |
| DD240419P00070000 | 2024-04-17 2:07PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,497 | 64.06% |
| DD240419P00071000 | 2024-04-15 10:35AM EDT | 71.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 108.59% |
| DD240419P00072000 | 2024-04-15 12:19PM EDT | 72.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 60 | 37.11% |
| DD240419P00072500 | 2024-04-17 2:11PM EDT | 72.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 234 | 2,381 | 33.20% |
| DD240419P00073000 | 2024-04-18 1:02PM EDT | 73.00 | 0.35 | 0.15 | 0.25 | -0.42 | -54.55% | 22 | 1,021 | 30.66% |
| DD240419P00074000 | 2024-04-17 11:43AM EDT | 74.00 | 1.35 | 0.60 | 0.80 | 0.00 | - | 35 | 1,599 | 34.57% |
| DD240419P00075000 | 2024-04-16 1:40PM EDT | 75.00 | 2.18 | 1.20 | 1.65 | 0.00 | - | 36 | 2,445 | 43.56% |
| DD240419P00076000 | 2024-04-17 12:29PM EDT | 76.00 | 2.15 | 2.20 | 3.10 | -1.19 | -35.63% | 1 | 176 | 60.35% |
| DD240419P00077000 | 2024-04-17 3:02PM EDT | 77.00 | 4.40 | 2.95 | 4.00 | 0.00 | - | 630 | 173 | 110.94% |
| DD240419P00077500 | 2024-04-17 3:02PM EDT | 77.50 | 4.90 | 2.35 | 5.70 | 0.00 | - | 580 | 181 | 62.11% |
| DD240419P00078000 | 2024-04-03 9:55AM EDT | 78.00 | 1.40 | 2.80 | 5.90 | 0.00 | - | 1 | 0 | 200.98% |
| DD240419P00080000 | 2024-04-17 1:51PM EDT | 80.00 | 7.30 | 6.00 | 8.20 | 0.00 | - | 50 | 18 | 170.31% |
| DD240419P00082500 | 2024-03-06 2:40PM EDT | 82.50 | 12.16 | 5.00 | 9.10 | 0.00 | - | 7 | 0 | 137.50% |
| DD240419P00085000 | 2023-11-01 3:03PM EDT | 85.00 | 18.10 | 12.10 | 14.50 | 0.00 | - | 3 | 10 | 355.47% |
© 2024 Yahoo. All rights reserved.