DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240621C00035000 | 2024-04-05 3:10PM EDT | 35.00 | 40.32 | 36.70 | 41.50 | 0.00 | - | 6 | 6 | 112.31% |
| DD240621C00040000 | 2024-02-13 11:20AM EDT | 40.00 | 26.70 | 32.20 | 36.50 | 0.00 | - | 1 | 14 | 104.98% |
| DD240621C00050000 | 2024-02-08 4:08PM EDT | 50.00 | 17.40 | 20.10 | 24.50 | 0.00 | - | 9 | 18 | 76.17% |
| DD240621C00055000 | 2024-03-27 9:40AM EDT | 55.00 | 21.50 | 18.00 | 20.00 | 0.00 | - | 3 | 16 | 71.02% |
| DD240621C00057500 | 2024-02-07 10:32AM EDT | 57.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| DD240621C00060000 | 2024-03-28 3:56PM EDT | 60.00 | 16.80 | 12.00 | 16.50 | 0.00 | - | 4 | 105 | 75.90% |
| DD240621C00062500 | 2024-04-19 10:19AM EDT | 62.50 | 12.40 | 9.70 | 13.30 | 0.00 | - | 5 | 1,581 | 58.40% |
| DD240621C00065000 | 2024-04-05 11:15AM EDT | 65.00 | 11.16 | 7.40 | 9.70 | 0.00 | - | 25 | 600 | 36.26% |
| DD240621C00067500 | 2024-04-12 3:19PM EDT | 67.50 | 7.60 | 6.80 | 8.40 | 0.00 | - | 6 | 1,525 | 42.60% |
| DD240621C00070000 | 2024-04-15 3:03PM EDT | 70.00 | 5.27 | 5.20 | 5.40 | 0.00 | - | 26 | 1,675 | 28.86% |
| DD240621C00072500 | 2024-04-26 12:38PM EDT | 72.50 | 3.80 | 3.60 | 3.70 | +0.41 | +12.09% | 1 | 1,979 | 27.00% |
| DD240621C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 2.35 | 2.30 | 2.40 | +0.05 | +2.17% | 23 | 907 | 26.07% |
| DD240621C00077500 | 2024-04-26 3:01PM EDT | 77.50 | 1.48 | 1.35 | 1.45 | +0.16 | +12.12% | 1 | 2,237 | 25.37% |
| DD240621C00080000 | 2024-04-25 11:42AM EDT | 80.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 1 | 1,854 | 25.86% |
| DD240621C00082500 | 2024-04-25 2:07PM EDT | 82.50 | 0.43 | 0.40 | 0.55 | 0.00 | - | 15 | 1,060 | 26.42% |
| DD240621C00085000 | 2024-04-24 10:26AM EDT | 85.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 990 | 27.37% |
| DD240621C00087500 | 2024-04-22 12:42PM EDT | 87.50 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 36 | 28.96% |
| DD240621C00090000 | 2024-04-09 9:33AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 86 | 546 | 42.73% |
| DD240621C00095000 | 2024-03-13 1:25PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 71 | 59.86% |
| DD240621C00100000 | 2024-04-18 12:20PM EDT | 100.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 52.15% |
| DD240621C00105000 | 2023-09-05 3:41PM EDT | 105.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 1 | 9 | 56.30% |
| DD240621C00110000 | 2023-09-01 11:17AM EDT | 110.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 2 | 14 | 55.96% |
| DD240621C00115000 | 2023-09-01 11:17AM EDT | 115.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 62.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240621P00032500 | 2023-12-04 2:16PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD240621P00035000 | 2023-10-18 3:35PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 89.45% |
| DD240621P00037500 | 2024-02-12 4:20PM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 6 | 114.84% |
| DD240621P00040000 | 2024-02-15 1:19PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 86.82% |
| DD240621P00042500 | 2023-10-12 10:21AM EDT | 42.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 76.17% |
| DD240621P00045000 | 2024-01-29 3:00PM EDT | 45.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 72.07% |
| DD240621P00047500 | 2023-07-14 10:20AM EDT | 47.50 | 0.92 | 0.50 | 0.70 | 0.00 | - | 2 | 4 | 78.61% |
| DD240621P00050000 | 2024-03-19 3:04PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 539 | 63.77% |
| DD240621P00052500 | 2024-03-06 11:26AM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| DD240621P00055000 | 2024-04-16 11:35AM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 542 | 39.16% |
| DD240621P00057500 | 2024-04-22 11:23AM EDT | 57.50 | 0.10 | 0.10 | 0.75 | 0.00 | - | 10 | 96 | 53.27% |
| DD240621P00060000 | 2024-04-19 2:20PM EDT | 60.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 10 | 2,141 | 47.27% |
| DD240621P00062500 | 2024-04-23 1:40PM EDT | 62.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 1,654 | 31.74% |
| DD240621P00065000 | 2024-04-19 2:10PM EDT | 65.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 1,368 | 29.59% |
| DD240621P00067500 | 2024-04-25 10:56AM EDT | 67.50 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 2,975 | 27.93% |
| DD240621P00070000 | 2024-04-26 3:42PM EDT | 70.00 | 1.35 | 1.30 | 1.45 | -0.13 | -8.78% | 10 | 3,441 | 26.44% |
| DD240621P00072500 | 2024-04-25 11:56AM EDT | 72.50 | 2.55 | 2.15 | 2.30 | 0.00 | - | 78 | 2,054 | 25.32% |
| DD240621P00075000 | 2024-04-26 3:42PM EDT | 75.00 | 3.30 | 3.40 | 3.50 | -0.30 | -8.33% | 22 | 693 | 24.40% |
| DD240621P00077500 | 2024-04-24 11:36AM EDT | 77.50 | 5.23 | 4.90 | 5.10 | 0.00 | - | 1 | 329 | 24.00% |
| DD240621P00080000 | 2024-04-25 10:01AM EDT | 80.00 | 7.55 | 6.70 | 7.10 | 0.00 | - | 2 | 275 | 24.81% |
| DD240621P00082500 | 2024-02-28 3:46PM EDT | 82.50 | 12.10 | 4.40 | 6.60 | 0.00 | - | 200 | 0 | 0.00% |
| DD240621P00085000 | 2023-08-28 2:38PM EDT | 85.00 | 11.20 | 12.30 | 14.90 | 0.00 | - | - | 1 | 52.61% |
| DD240621P00087500 | 2023-11-01 12:02PM EDT | 87.50 | 19.40 | 12.80 | 17.50 | 0.00 | - | 1 | 0 | 72.27% |
| DD240621P00090000 | 2023-10-13 10:24AM EDT | 90.00 | 14.50 | 21.00 | 21.70 | 0.00 | - | 31 | 10 | 90.72% |
© 2024 Yahoo. All rights reserved.