DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240705C00077000 | 2024-06-27 2:14PM EDT | 77.00 | 2.90 | 0.30 | 4.30 | 0.00 | - | 2 | 3 | 91.06% |
| DD240705C00078000 | 2024-07-02 12:22PM EDT | 78.00 | 1.26 | 0.45 | 2.25 | -0.16 | -11.27% | 3 | 10 | 44.78% |
| DD240705C00079000 | 2024-07-02 3:19PM EDT | 79.00 | 0.38 | 0.45 | 1.00 | -0.12 | -24.00% | 31 | 40 | 24.41% |
| DD240705C00080000 | 2024-07-02 3:59PM EDT | 80.00 | 0.10 | 0.05 | 0.90 | -0.08 | -44.44% | 134 | 282 | 35.84% |
| DD240705C00081000 | 2024-07-02 10:10AM EDT | 81.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 16 | 554 | 24.61% |
| DD240705C00082000 | 2024-07-01 10:21AM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 208 | 20.70% |
| DD240705C00083000 | 2024-07-01 11:16AM EDT | 83.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 630 | 675 | 51.66% |
| DD240705C00084000 | 2024-06-28 11:04AM EDT | 84.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 66.99% |
| DD240705C00085000 | 2024-06-18 9:54AM EDT | 85.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 62.11% |
| DD240705C00086000 | 2024-06-25 10:23AM EDT | 86.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 99.02% |
| DD240705C00087000 | 2024-05-24 3:59PM EDT | 87.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 5 | 5 | 77.05% |
| DD240705C00088000 | 2024-05-30 2:22PM EDT | 88.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 77.44% |
| DD240705C00089000 | 2024-06-05 9:32AM EDT | 89.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 4 | 121.73% |
| DD240705C00090000 | 2024-07-01 9:58AM EDT | 90.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 127.73% |
| DD240705C00091000 | 2024-06-26 11:54AM EDT | 91.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 5 | 134.52% |
| DD240705C00093000 | 2024-06-26 10:33AM EDT | 93.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 32 | 118.07% |
| DD240705C00094000 | 2024-06-26 10:24AM EDT | 94.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | - | 79 | 116.80% |
| DD240705C00095000 | 2024-06-25 11:08AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 129 | 140 | 91.80% |
| DD240705C00096000 | 2024-06-25 10:44AM EDT | 96.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 61 | 96.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240705P00065000 | 2024-06-21 2:27PM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 7 | 8 | 129.10% |
| DD240705P00068000 | 2024-06-26 10:20AM EDT | 68.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 45 | 83.59% |
| DD240705P00069000 | 2024-06-25 3:55PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 198 | 61.72% |
| DD240705P00070000 | 2024-06-27 10:10AM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 34 | 81.64% |
| DD240705P00071000 | 2024-06-26 2:48PM EDT | 71.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 9 | 74.32% |
| DD240705P00072000 | 2024-06-27 11:40AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 50.39% |
| DD240705P00074000 | 2024-06-28 3:09PM EDT | 74.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 58.79% |
| DD240705P00075000 | 2024-07-01 1:10PM EDT | 75.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 27 | 32.03% |
| DD240705P00076000 | 2024-06-17 1:28PM EDT | 76.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 12 | 42.38% |
| DD240705P00077000 | 2024-07-01 10:09AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 23.34% |
| DD240705P00078000 | 2024-07-02 11:30AM EDT | 78.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 7 | 87 | 15.82% |
| DD240705P00079000 | 2024-07-02 1:33PM EDT | 79.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 176 | 681 | 12.26% |
| DD240705P00080000 | 2024-07-02 10:40AM EDT | 80.00 | 0.90 | 0.05 | 1.00 | -0.05 | -5.26% | 1 | 74 | 18.90% |
| DD240705P00081000 | 2024-06-28 2:34PM EDT | 81.00 | 0.93 | 0.00 | 3.80 | 0.00 | - | 6 | 7 | 86.82% |
| DD240705P00082000 | 2024-07-01 10:48AM EDT | 82.00 | 3.00 | 0.85 | 3.20 | -0.06 | -1.96% | 1 | 18 | 45.46% |
| DD240705P00083000 | 2024-06-25 10:37AM EDT | 83.00 | 2.40 | 1.85 | 5.70 | 0.00 | - | 2 | 0 | 105.96% |
| DD240705P00084000 | 2024-05-29 10:17AM EDT | 84.00 | 3.30 | 3.10 | 4.80 | 0.00 | - | 1 | 1 | 41.60% |
© 2024 Yahoo. All rights reserved.