UK markets open in 3 hours 9 minutes
NIKKEI 225
38,689.93 +304.20 (+0.79%) HANG SENG
19,359.83 +286.12 (+1.50%) CRUDE OIL
79.03 +0.40 (+0.51%) GOLD FUTURES
2,394.00 -0.90 (-0.04%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,031.85 +3,284.66 (+6.74%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240517C00070000 | 2024-05-10 2:08PM EDT | 70.00 | 9.39 | 6.40 | 10.20 | 0.00 | - | 1 | 18 | 86.72% |
| DD240517C00071000 | 2024-04-24 1:26PM EDT | 71.00 | 3.90 | 5.30 | 9.20 | 0.00 | - | - | 6 | 64.84% |
| DD240517C00072000 | 2024-04-24 10:44AM EDT | 72.00 | 3.10 | 4.40 | 8.00 | 0.00 | - | - | 3 | 188.38% |
| DD240517C00072500 | 2024-05-01 9:34AM EDT | 72.50 | 6.10 | 3.60 | 6.20 | 0.00 | - | 2 | 78 | 102.93% |
| DD240517C00073000 | 2024-05-06 1:09PM EDT | 73.00 | 5.75 | 3.40 | 7.20 | 0.00 | - | 1 | 73 | 58.98% |
| DD240517C00074000 | 2024-05-15 12:37PM EDT | 74.00 | 4.57 | 2.30 | 5.90 | +0.12 | +2.70% | 3 | 437 | 150.49% |
| DD240517C00075000 | 2024-05-15 2:12PM EDT | 75.00 | 3.85 | 3.10 | 5.10 | +0.45 | +13.24% | 31 | 368 | 93.36% |
| DD240517C00076000 | 2024-05-14 3:57PM EDT | 76.00 | 2.50 | 0.35 | 4.20 | 0.00 | - | 4 | 13 | 129.98% |
| DD240517C00077000 | 2024-05-10 12:54PM EDT | 77.00 | 1.97 | 1.05 | 3.30 | 0.00 | - | 1 | 159 | 64.84% |
| DD240517C00077500 | 2024-05-15 2:29PM EDT | 77.50 | 0.94 | 0.85 | 1.00 | -0.74 | -44.05% | 25 | 2,022 | 24.71% |
| DD240517C00078000 | 2024-05-15 3:57PM EDT | 78.00 | 0.60 | 0.50 | 0.60 | -0.21 | -25.93% | 45 | 543 | 20.90% |
| DD240517C00079000 | 2024-05-15 2:52PM EDT | 79.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 22 | 269 | 18.65% |
| DD240517C00080000 | 2024-05-15 3:43PM EDT | 80.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 49 | 1,302 | 26.76% |
| DD240517C00081000 | 2024-05-13 3:40PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 6,069 | 30.86% |
| DD240517C00082000 | 2024-05-10 10:17AM EDT | 82.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 35 | 58.98% |
| DD240517C00082500 | 2024-05-08 11:38AM EDT | 82.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 192 | 64.06% |
| DD240517C00083000 | 2024-05-13 3:30PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 54.30% |
| DD240517C00084000 | 2024-05-03 10:32AM EDT | 84.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 1 | 78.52% |
| DD240517C00085000 | 2024-05-03 2:51PM EDT | 85.00 | 0.03 | 0.00 | 0.25 | -0.22 | -88.00% | 20 | 85 | 73.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240517P00063000 | 2024-04-23 2:45PM EDT | 63.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | - | 1 | 199.02% |
| DD240517P00064000 | 2024-05-02 11:36AM EDT | 64.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 7 | 58 | 176.56% |
| DD240517P00065000 | 2024-04-30 9:40AM EDT | 65.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 165.63% |
| DD240517P00067000 | 2024-04-24 2:15PM EDT | 67.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | - | 4 | 143.75% |
| DD240517P00067500 | 2024-05-01 2:44PM EDT | 67.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 138.28% |
| DD240517P00068000 | 2024-04-23 9:58AM EDT | 68.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 4 | 133.01% |
| DD240517P00069000 | 2024-04-23 2:59PM EDT | 69.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 122.07% |
| DD240517P00070000 | 2024-05-07 12:50PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 71.09% |
| DD240517P00071000 | 2024-04-22 9:58AM EDT | 71.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | - | 5 | 100.39% |
| DD240517P00072000 | 2024-04-30 10:50AM EDT | 72.00 | 1.50 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 89.45% |
| DD240517P00072500 | 2024-05-10 12:16PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 507 | 83.79% |
| DD240517P00073000 | 2024-05-13 2:02PM EDT | 73.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 78.32% |
| DD240517P00074000 | 2024-05-01 10:15AM EDT | 74.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 3 | 31 | 66.99% |
| DD240517P00075000 | 2024-05-10 2:35PM EDT | 75.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 19 | 406 | 35.94% |
| DD240517P00076000 | 2024-05-10 10:17AM EDT | 76.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 218 | 32.03% |
| DD240517P00077000 | 2024-05-14 1:52PM EDT | 77.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 13 | 35 | 21.09% |
| DD240517P00077500 | 2024-05-13 3:28PM EDT | 77.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 360 | 20.70% |
| DD240517P00078000 | 2024-05-15 11:43AM EDT | 78.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 22 | 304 | 19.53% |
| DD240517P00079000 | 2024-05-15 12:00PM EDT | 79.00 | 0.75 | 0.75 | 0.95 | -0.25 | -25.00% | 4 | 192 | 19.73% |
| DD240517P00080000 | 2024-05-08 10:09AM EDT | 80.00 | 1.20 | 0.70 | 2.70 | 0.00 | - | 18 | 76 | 71.09% |
| DD240517P00082000 | 2024-05-13 1:09PM EDT | 82.00 | 2.80 | 1.75 | 5.60 | 0.00 | - | 1 | 0 | 142.97% |
| DD240517P00082500 | 2024-04-17 11:28AM EDT | 82.50 | 9.60 | 2.45 | 6.20 | 0.00 | - | 1 | 0 | 154.79% |
| DD240517P00085000 | 2024-05-02 10:09AM EDT | 85.00 | 7.50 | 4.70 | 7.10 | 0.00 | - | - | 0 | 93.95% |
© 2024 Yahoo. All rights reserved.