DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240510C00068000 | 2024-04-22 9:46AM EDT | 68.00 | 6.10 | 8.50 | 12.40 | 0.00 | - | - | 1 | 55.47% |
| DD240510C00072000 | 2024-05-01 3:56PM EDT | 72.00 | 6.44 | 4.50 | 8.50 | +3.34 | +107.74% | 1 | 3 | 99.66% |
| DD240510C00073000 | 2024-05-01 2:54PM EDT | 73.00 | 5.69 | 3.50 | 7.60 | +3.55 | +165.89% | 1 | 21 | 93.99% |
| DD240510C00074000 | 2024-04-30 11:14AM EDT | 74.00 | 4.40 | 4.40 | 4.80 | +2.70 | +158.82% | 3 | 210 | 40.33% |
| DD240510C00075000 | 2024-05-01 12:41PM EDT | 75.00 | 3.45 | 3.50 | 3.80 | +1.95 | +130.00% | 9 | 11 | 34.18% |
| DD240510C00076000 | 2024-05-01 11:23AM EDT | 76.00 | 2.95 | 2.65 | 3.80 | +2.00 | +210.53% | 3 | 612 | 51.22% |
| DD240510C00077000 | 2024-04-25 10:05AM EDT | 77.00 | 0.75 | 1.85 | 2.10 | 0.00 | - | 1 | 14 | 27.64% |
| DD240510C00078000 | 2024-05-01 2:50PM EDT | 78.00 | 1.50 | 1.20 | 1.45 | +0.80 | +114.29% | 5 | 88 | 26.32% |
| DD240510C00079000 | 2024-05-01 12:54PM EDT | 79.00 | 0.60 | 0.70 | 0.90 | +0.15 | +33.33% | 15 | 12 | 24.63% |
| DD240510C00080000 | 2024-05-01 3:41PM EDT | 80.00 | 0.50 | 0.40 | 0.55 | +0.14 | +38.89% | 55 | 1,234 | 24.46% |
| DD240510C00081000 | 2024-04-29 9:54AM EDT | 81.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 7 | 0 | 25.34% |
| DD240510C00082000 | 2024-04-15 12:10PM EDT | 82.00 | 0.07 | 0.10 | 0.20 | -0.21 | -75.00% | - | 1 | 25.49% |
| DD240510C00083000 | 2024-04-01 12:49PM EDT | 83.00 | 0.63 | 0.05 | 0.15 | 0.00 | - | - | 10 | 27.83% |
| DD240510C00085000 | 2024-05-01 10:53AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 3 | 1 | 58.11% |
| DD240510C00088000 | 2024-04-08 11:39AM EDT | 88.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 10 | 82.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240510P00064000 | 2024-04-26 1:46PM EDT | 64.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 124.27% |
| DD240510P00068000 | 2024-04-17 12:15PM EDT | 68.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 684 | 97.46% |
| DD240510P00069000 | 2024-04-30 3:51PM EDT | 69.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 4 | 40 | 76.95% |
| DD240510P00070000 | 2024-04-30 9:53AM EDT | 70.00 | 0.73 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 42.97% |
| DD240510P00071000 | 2024-04-29 3:03PM EDT | 71.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 38.48% |
| DD240510P00072000 | 2024-04-30 12:17PM EDT | 72.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 14 | 24 | 34.08% |
| DD240510P00073000 | 2024-05-01 2:54PM EDT | 73.00 | 0.08 | 0.00 | 0.15 | -2.02 | -96.19% | 1 | 92 | 32.52% |
| DD240510P00074000 | 2024-04-30 1:17PM EDT | 74.00 | 0.05 | 0.05 | 0.15 | -2.55 | -98.08% | 1 | 26 | 27.74% |
| DD240510P00075000 | 2024-04-30 12:17PM EDT | 75.00 | 3.00 | 0.15 | 0.25 | 0.00 | - | 19 | 25 | 26.61% |
| DD240510P00076000 | 2024-05-01 12:17PM EDT | 76.00 | 0.50 | 0.25 | 0.40 | -2.50 | -83.33% | 30 | 7 | 25.29% |
| DD240510P00077000 | 2024-05-01 12:08PM EDT | 77.00 | 0.55 | 0.45 | 0.65 | -1.95 | -78.00% | 7 | 5 | 24.51% |
| DD240510P00083000 | 2024-04-04 3:49PM EDT | 83.00 | 7.20 | 2.80 | 5.10 | 0.00 | - | 1 | 1 | 37.70% |
© 2024 Yahoo. All rights reserved.