DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240628C00073000 | 2024-05-28 9:46AM EDT | 73.00 | 8.90 | 5.10 | 8.90 | 0.00 | - | 1 | 1 | 84.72% |
| DD240628C00076000 | 2024-06-12 2:33PM EDT | 76.00 | 5.30 | 2.40 | 5.20 | 0.00 | - | 1 | 4 | 51.64% |
| DD240628C00077000 | 2024-06-10 2:08PM EDT | 77.00 | 3.30 | 2.95 | 5.10 | 0.00 | - | 3 | 5 | 61.33% |
| DD240628C00078000 | 2024-06-12 10:06AM EDT | 78.00 | 3.50 | 2.10 | 2.25 | 0.00 | - | 5 | 27 | 21.05% |
| DD240628C00079000 | 2024-06-13 12:13PM EDT | 79.00 | 1.42 | 1.35 | 1.50 | 0.00 | - | 1 | 65 | 19.09% |
| DD240628C00080000 | 2024-06-14 3:10PM EDT | 80.00 | 0.89 | 0.80 | 0.90 | -0.01 | -1.11% | 4 | 32 | 17.65% |
| DD240628C00081000 | 2024-06-14 3:19PM EDT | 81.00 | 0.50 | 0.40 | 0.55 | -0.20 | -28.57% | 4 | 98 | 18.07% |
| DD240628C00082000 | 2024-06-14 1:25PM EDT | 82.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 1 | 260 | 19.14% |
| DD240628C00083000 | 2024-06-13 11:19AM EDT | 83.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 90 | 19.53% |
| DD240628C00084000 | 2024-06-14 10:26AM EDT | 84.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 10 | 61 | 23.34% |
| DD240628C00085000 | 2024-06-13 11:26AM EDT | 85.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 1 | 43 | 55.37% |
| DD240628C00086000 | 2024-06-12 9:48AM EDT | 86.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 5 | 60.16% |
| DD240628C00087000 | 2024-05-31 2:22PM EDT | 87.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 58.89% |
| DD240628C00088000 | 2024-05-31 3:55PM EDT | 88.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 5 | 17 | 50.24% |
| DD240628C00090000 | 2024-06-10 11:36AM EDT | 90.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 70.61% |
| DD240628C00091000 | 2024-06-13 12:45PM EDT | 91.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 63.23% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240628P00065000 | 2024-06-12 11:06AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 103.37% |
| DD240628P00066000 | 2024-06-07 1:44PM EDT | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 97.90% |
| DD240628P00068000 | 2024-05-24 10:00AM EDT | 68.00 | 0.88 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 87.70% |
| DD240628P00074000 | 2024-05-24 10:00AM EDT | 74.00 | 0.98 | 0.05 | 2.25 | 0.00 | - | 2 | 2 | 55.71% |
| DD240628P00075000 | 2024-05-30 12:09PM EDT | 75.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 5 | 5 | 56.10% |
| DD240628P00076000 | 2024-06-13 12:53PM EDT | 76.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 21.78% |
| DD240628P00077000 | 2024-06-12 11:10AM EDT | 77.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 18.75% |
| DD240628P00078000 | 2024-06-14 11:15AM EDT | 78.00 | 0.37 | 0.30 | 0.40 | +0.07 | +23.33% | 1 | 77 | 17.24% |
| DD240628P00079000 | 2024-06-14 11:34AM EDT | 79.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 1 | 61 | 15.80% |
| DD240628P00080000 | 2024-06-14 1:06PM EDT | 80.00 | 0.85 | 0.95 | 1.10 | -0.05 | -5.56% | 20 | 21 | 15.31% |
| DD240628P00081000 | 2024-06-13 2:33PM EDT | 81.00 | 1.90 | 0.55 | 1.75 | +0.47 | +32.87% | 10 | 55 | 15.38% |
| DD240628P00082000 | 2024-06-14 2:23PM EDT | 82.00 | 2.45 | 2.35 | 2.55 | -0.10 | -3.92% | 1 | 4 | 15.77% |
| DD240628P00083000 | 2024-06-07 12:37PM EDT | 83.00 | 3.10 | 2.75 | 5.50 | 0.00 | - | 20 | 20 | 58.59% |
| DD240628P00085000 | 2024-06-14 1:06PM EDT | 85.00 | 5.05 | 3.20 | 7.30 | -0.05 | -0.98% | 10 | 0 | 66.02% |
| DD240628P00086000 | 2024-06-12 1:38PM EDT | 86.00 | 5.21 | 4.30 | 8.20 | 0.00 | - | 20 | 0 | 69.17% |
© 2024 Yahoo. All rights reserved.