DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240719C00040000 | 2024-02-13 11:00AM EDT | 40.00 | 26.87 | 31.60 | 36.40 | 0.00 | - | 3 | 1 | 72.17% |
| DD240719C00050000 | 2024-02-16 3:53PM EDT | 50.00 | 19.00 | 22.30 | 25.30 | 0.00 | - | 1 | 1 | 75.66% |
| DD240719C00055000 | 2024-02-26 2:49PM EDT | 55.00 | 15.85 | 19.60 | 24.30 | 0.00 | - | 1 | 9 | 81.54% |
| DD240719C00057500 | 2024-02-05 11:03AM EDT | 57.50 | 6.60 | 12.10 | 15.30 | 0.00 | - | 34 | 34 | 0.00% |
| DD240719C00060000 | 2024-03-14 2:35PM EDT | 60.00 | 14.79 | 13.10 | 16.60 | 0.00 | - | 1 | 64 | 62.43% |
| DD240719C00062500 | 2024-03-12 1:19PM EDT | 62.50 | 10.60 | 14.10 | 16.80 | 0.00 | - | 1 | 145 | 67.36% |
| DD240719C00065000 | 2024-03-12 3:55PM EDT | 65.00 | 8.90 | 11.40 | 14.50 | 0.00 | - | 5 | 196 | 59.31% |
| DD240719C00067500 | 2024-04-03 3:51PM EDT | 67.50 | 10.97 | 7.60 | 7.90 | 0.00 | - | 2 | 501 | 30.10% |
| DD240719C00070000 | 2024-04-10 11:59AM EDT | 70.00 | 7.95 | 4.20 | 6.00 | 0.00 | - | 2 | 322 | 28.13% |
| DD240719C00072500 | 2024-04-23 1:39PM EDT | 72.50 | 4.40 | 4.20 | 4.40 | 0.00 | - | 2 | 1,154 | 26.92% |
| DD240719C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 3.20 | 2.90 | 3.00 | +0.45 | +16.36% | 2 | 1,106 | 25.37% |
| DD240719C00077500 | 2024-04-22 1:48PM EDT | 77.50 | 2.16 | 1.90 | 2.00 | 0.00 | - | 38 | 466 | 24.76% |
| DD240719C00080000 | 2024-04-25 12:16PM EDT | 80.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 5 | 690 | 24.54% |
| DD240719C00082500 | 2024-04-22 12:46PM EDT | 82.50 | 0.88 | 0.70 | 0.90 | 0.00 | - | 5 | 500 | 25.28% |
| DD240719C00085000 | 2024-04-26 10:15AM EDT | 85.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 10 | 218 | 25.07% |
| DD240719C00090000 | 2024-04-22 3:18PM EDT | 90.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 5 | 41 | 26.32% |
| DD240719C00095000 | 2024-01-22 12:06PM EDT | 95.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 11 | 35.01% |
| DD240719C00100000 | 2024-01-03 3:00PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 46.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240719P00032500 | 2024-03-22 11:42AM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 91.21% |
| DD240719P00050000 | 2024-02-06 12:01PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 55.03% |
| DD240719P00055000 | 2024-01-31 4:00PM EDT | 55.00 | 1.29 | 0.00 | 0.35 | 0.00 | - | 3 | 77 | 40.38% |
| DD240719P00057500 | 2024-03-04 4:49PM EDT | 57.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 6 | 50 | 43.09% |
| DD240719P00060000 | 2024-04-15 2:11PM EDT | 60.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 270 | 30.47% |
| DD240719P00062500 | 2024-04-18 11:57AM EDT | 62.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 177 | 28.30% |
| DD240719P00065000 | 2024-04-26 10:44AM EDT | 65.00 | 0.69 | 0.65 | 0.75 | -0.21 | -23.33% | 20 | 371 | 26.54% |
| DD240719P00067500 | 2024-04-23 2:54PM EDT | 67.50 | 1.05 | 1.05 | 1.15 | 0.00 | - | 28 | 336 | 25.10% |
| DD240719P00070000 | 2024-04-26 10:58AM EDT | 70.00 | 1.75 | 1.65 | 1.75 | -0.08 | -4.37% | 23 | 302 | 23.85% |
| DD240719P00072500 | 2024-04-25 3:53PM EDT | 72.50 | 2.73 | 2.55 | 2.65 | 0.00 | - | 4 | 383 | 23.02% |
| DD240719P00075000 | 2024-04-26 11:45AM EDT | 75.00 | 3.90 | 3.70 | 3.90 | -0.30 | -7.14% | 1 | 360 | 22.61% |
| DD240719P00077500 | 2024-04-19 10:34AM EDT | 77.50 | 5.20 | 5.20 | 5.50 | 0.00 | - | 5 | 106 | 22.56% |
| DD240719P00080000 | 2024-04-26 9:42AM EDT | 80.00 | 6.90 | 5.90 | 8.70 | -0.05 | -0.72% | 1 | 98 | 33.58% |
| DD240719P00082500 | 2024-04-12 10:25AM EDT | 82.50 | 8.30 | 9.10 | 9.40 | 0.00 | - | 2 | 4 | 22.12% |
| DD240719P00085000 | 2024-04-19 9:50AM EDT | 85.00 | 11.55 | 9.50 | 13.10 | 0.00 | - | 9 | 7 | 38.23% |
| DD240719P00090000 | 2023-12-14 2:01PM EDT | 90.00 | 16.62 | 12.10 | 16.90 | 0.00 | - | - | 0 | 32.67% |
© 2024 Yahoo. All rights reserved.