Australia markets open in 23 minutes

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.35-1.58 (-1.93%)
At close: 04:00PM EDT
82.00 +1.65 (+2.05%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240719C000375002024-07-09 3:04PM EDT37.5041.1041.6044.200.00--1431.25%
DD240719C000400002024-02-13 11:00AM EDT40.0026.8732.0036.000.00-310.00%
DD240719C000450002024-07-11 9:43AM EDT45.0035.0235.0035.800.00-11335.94%
DD240719C000500002024-07-10 10:50AM EDT50.0028.5328.2031.700.00-35529.88%
DD240719C000550002024-02-26 2:49PM EDT55.0015.8519.6024.300.00-190.00%
DD240719C000575002024-02-05 11:03AM EDT57.506.6012.0015.500.00-34340.00%
DD240719C000600002024-05-23 9:58AM EDT60.0019.5017.6022.000.00-164392.19%
DD240719C000625002024-03-12 1:19PM EDT62.5010.6014.1016.800.00-11450.00%
DD240719C000650002024-04-29 1:54PM EDT65.009.9014.3019.000.00-2194288.57%
DD240719C000675002024-07-16 2:20PM EDT67.5014.8610.6014.800.00-37460296.09%
DD240719C000690002024-07-15 11:47AM EDT69.0011.759.0013.300.00-1010272.66%
DD240719C000700002024-07-15 2:42PM EDT70.0011.118.2012.300.00-14328257.03%
DD240719C000725002024-07-18 2:56PM EDT72.507.975.709.70-1.53-16.11%41,135212.40%
DD240719C000750002024-07-18 3:12PM EDT75.005.305.007.30-1.81-25.46%4968116.21%
DD240719C000775002024-07-18 10:42AM EDT77.504.101.954.70-0.42-9.29%551663.67%
DD240719C000780002024-07-15 10:44AM EDT78.002.860.504.400.00-32131.93%
DD240719C000790002024-07-16 9:36AM EDT79.001.511.352.550.00-105876.27%
DD240719C000800002024-07-18 3:59PM EDT80.000.790.301.00-1.12-58.64%361,62134.38%
DD240719C000810002024-07-18 2:54PM EDT81.000.170.050.20-1.19-87.50%3235519.04%
DD240719C000820002024-07-18 2:15PM EDT82.000.050.000.10-0.47-90.38%331,54924.81%
DD240719C000825002024-07-18 3:29PM EDT82.500.030.000.05-0.42-93.33%612,33824.81%
DD240719C000830002024-07-18 1:21PM EDT83.000.050.000.45-0.25-83.33%116,13357.72%
DD240719C000840002024-07-18 12:40PM EDT84.000.090.000.10+0.01+12.50%112843.36%
DD240719C000850002024-07-18 3:59PM EDT85.000.040.000.05-0.01-20.00%565944.53%
DD240719C000860002024-07-16 3:13PM EDT86.000.020.000.750.00-412885.16%
DD240719C000875002024-07-16 10:34AM EDT87.500.100.000.200.00-1516971.48%
DD240719C000880002024-07-10 12:43PM EDT88.000.050.000.750.00--2103.91%
DD240719C000890002024-07-11 2:40PM EDT89.000.050.000.750.00--7112.70%
DD240719C000900002024-07-16 12:05PM EDT90.000.070.000.500.00-7159109.18%
DD240719C000910002024-07-12 10:00AM EDT91.000.050.000.500.00-6418116.99%
DD240719C000920002024-07-12 10:02AM EDT92.000.050.000.500.00--4124.61%
DD240719C000950002024-07-01 3:17PM EDT95.000.050.000.100.00-617109.38%
DD240719C001000002024-01-03 3:00PM EDT100.000.250.000.750.00--3196.09%
DD240719C001050002024-06-17 3:03PM EDT105.000.050.000.050.00-4060148.44%
DD240719C001100002024-06-14 1:07PM EDT110.000.050.000.400.00--15229.30%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240719P000325002024-03-22 11:42AM EDT32.500.100.000.500.00-35638.28%
DD240719P000500002024-02-06 12:01PM EDT50.000.380.000.500.00-111359.38%
DD240719P000550002024-01-31 4:00PM EDT55.001.290.000.350.00-377278.13%
DD240719P000575002024-03-04 4:49PM EDT57.500.400.100.000.00-650204.69%
DD240719P000600002024-06-21 9:35AM EDT60.000.050.000.250.00-5285209.77%
DD240719P000625002024-06-26 3:57PM EDT62.500.050.000.500.00-42202210.55%
DD240719P000650002024-07-12 10:11AM EDT65.000.110.000.050.00-10379125.00%
DD240719P000670002024-07-09 12:33PM EDT67.000.050.000.500.00-8199162.11%
DD240719P000675002024-07-08 9:37AM EDT67.500.100.000.500.00-5346156.84%
DD240719P000690002024-07-09 3:58PM EDT69.000.050.000.050.00--11693.75%
DD240719P000700002024-07-18 3:57PM EDT70.000.050.000.200.00-2754107.42%
DD240719P000710002024-07-15 9:34AM EDT71.000.060.000.500.00-1015119.92%
DD240719P000720002024-07-15 9:42AM EDT72.000.040.000.750.00-218224122.07%
DD240719P000725002024-07-15 9:34AM EDT72.500.050.000.150.00-2041379.69%
DD240719P000730002024-07-15 9:38AM EDT73.000.050.000.500.00-20120199.02%
DD240719P000740002024-07-15 9:45AM EDT74.000.050.000.750.00-73199.41%
DD240719P000750002024-07-12 1:03PM EDT75.000.050.000.200.00-263061.33%
DD240719P000760002024-07-18 10:01AM EDT76.000.050.000.200.00-10951.95%
DD240719P000770002024-07-16 10:03AM EDT77.000.050.000.250.00-15155.47%
DD240719P000775002024-07-18 3:51PM EDT77.500.060.000.20+0.02+50.00%247846.09%
DD240719P000780002024-07-18 10:01AM EDT78.000.060.000.10+0.05+500.00%1018932.62%
DD240719P000790002024-07-17 12:41PM EDT79.000.050.000.150.00-123125.39%
DD240719P000800002024-07-18 3:41PM EDT80.000.300.150.25+0.22+275.00%3741,78416.90%
DD240719P000810002024-07-18 3:48PM EDT81.000.900.650.85+0.65+260.00%3731619.04%
DD240719P000820002024-07-18 2:50PM EDT82.001.751.103.00+1.23+236.54%147586.43%
DD240719P000825002024-07-17 9:38AM EDT82.500.300.404.100.00-1504120.61%
DD240719P000830002024-07-15 9:33AM EDT83.002.300.704.700.00-21132.81%
DD240719P000840002024-07-18 2:48PM EDT84.003.571.755.60+0.07+2.00%140143.26%
DD240719P000850002024-07-18 2:50PM EDT85.004.752.756.80+0.28+6.26%141754.69%
DD240719P000860002024-07-18 3:51PM EDT86.005.723.807.20+1.88+48.96%300151.17%
DD240719P000870002024-07-12 12:46PM EDT87.006.214.708.900.00--074.02%
DD240719P000900002023-12-14 2:01PM EDT90.0016.6212.1016.900.00--0353.22%
DD240719P000950002024-05-24 12:31PM EDT95.0014.3513.3017.500.00-10193.75%
DD240719P001000002024-05-24 12:03PM EDT100.0020.1018.3022.500.00-10233.01%