DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD241018C00050000 | 2024-06-14 9:52AM EDT | 50.00 | 30.80 | 28.00 | 32.40 | 0.00 | - | 2 | 6 | 84.03% |
| DD241018C00060000 | 2024-05-23 9:58AM EDT | 60.00 | 20.09 | 20.40 | 21.70 | 0.00 | - | 1 | 127 | 52.64% |
| DD241018C00065000 | 2024-04-12 3:19PM EDT | 65.00 | 11.50 | 13.30 | 16.70 | 0.00 | - | 3 | 3 | 42.19% |
| DD241018C00067500 | 2024-03-21 11:59AM EDT | 67.50 | 10.60 | 9.50 | 11.10 | 0.00 | - | 1 | 16 | 0.00% |
| DD241018C00070000 | 2024-06-18 3:37PM EDT | 70.00 | 12.20 | 10.90 | 12.00 | 0.00 | - | 3 | 8 | 34.28% |
| DD241018C00072500 | 2024-05-10 2:08PM EDT | 72.50 | 9.25 | 9.60 | 9.80 | 0.00 | - | 1 | 94 | 31.06% |
| DD241018C00075000 | 2024-06-14 11:16AM EDT | 75.00 | 7.40 | 5.80 | 7.50 | 0.00 | - | 1 | 376 | 26.76% |
| DD241018C00077500 | 2024-06-20 3:37PM EDT | 77.50 | 5.70 | 5.50 | 5.70 | 0.00 | - | 2 | 167 | 24.89% |
| DD241018C00080000 | 2024-06-20 9:59AM EDT | 80.00 | 4.71 | 4.00 | 4.20 | 0.00 | - | 3 | 341 | 23.65% |
| DD241018C00082500 | 2024-06-21 3:47PM EDT | 82.50 | 2.70 | 2.75 | 3.00 | -0.25 | -8.47% | 5 | 165 | 22.83% |
| DD241018C00085000 | 2024-06-20 2:58PM EDT | 85.00 | 2.20 | 1.85 | 2.05 | 0.00 | - | 13 | 633 | 22.11% |
| DD241018C00087500 | 2024-06-21 3:43PM EDT | 87.50 | 1.18 | 1.20 | 1.45 | -0.39 | -24.84% | 27 | 124 | 22.28% |
| DD241018C00090000 | 2024-06-17 2:13PM EDT | 90.00 | 1.05 | 0.75 | 1.05 | 0.00 | - | 1 | 569 | 22.78% |
| DD241018C00095000 | 2024-06-13 9:54AM EDT | 95.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 5 | 1,835 | 23.17% |
| DD241018C00100000 | 2024-05-14 1:49PM EDT | 100.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 2 | 5 | 26.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD241018P00055000 | 2024-04-30 12:29PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 44.09% |
| DD241018P00060000 | 2024-04-16 12:13PM EDT | 60.00 | 0.99 | 0.05 | 1.45 | 0.00 | - | 1 | 18 | 48.22% |
| DD241018P00062500 | 2024-05-23 3:54PM EDT | 62.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | - | 5 | 29.86% |
| DD241018P00065000 | 2024-06-12 1:18PM EDT | 65.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 5 | 127 | 28.96% |
| DD241018P00067500 | 2024-06-14 10:25AM EDT | 67.50 | 0.50 | 0.50 | 2.00 | 0.00 | - | 2 | 85 | 38.16% |
| DD241018P00070000 | 2024-06-12 12:18PM EDT | 70.00 | 0.68 | 0.70 | 0.90 | 0.00 | - | 1 | 142 | 23.90% |
| DD241018P00072500 | 2024-06-21 1:03PM EDT | 72.50 | 1.20 | 1.05 | 1.25 | +0.10 | +9.09% | 12 | 56 | 22.36% |
| DD241018P00075000 | 2024-06-17 10:03AM EDT | 75.00 | 1.75 | 1.50 | 1.80 | 0.00 | - | 25 | 174 | 21.25% |
| DD241018P00077500 | 2024-06-20 3:35PM EDT | 77.50 | 2.25 | 2.25 | 2.45 | 0.00 | - | 18 | 79 | 19.59% |
| DD241018P00080000 | 2024-06-21 9:47AM EDT | 80.00 | 3.70 | 3.20 | 3.50 | +0.40 | +12.12% | 10 | 297 | 18.85% |
| DD241018P00082500 | 2024-06-17 12:55PM EDT | 82.50 | 4.60 | 4.60 | 6.80 | 0.00 | - | 19 | 234 | 29.15% |
| DD241018P00085000 | 2024-06-03 1:14PM EDT | 85.00 | 5.50 | 6.20 | 8.40 | 0.00 | - | 87 | 116 | 29.09% |
| DD241018P00090000 | 2024-05-29 9:32AM EDT | 90.00 | 8.82 | 10.30 | 10.70 | 0.00 | - | - | 1 | 18.18% |
© 2024 Yahoo. All rights reserved.