DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250117C00030000 | 2023-05-16 2:53PM EDT | 30.00 | 36.30 | 38.00 | 43.00 | 0.00 | - | 8 | 10 | 0.00% |
| DD250117C00035000 | 2024-04-17 3:59PM EDT | 35.00 | 38.60 | 37.00 | 41.50 | 0.00 | - | 10 | 3 | 54.49% |
| DD250117C00037500 | 2022-10-13 11:15AM EDT | 37.50 | 20.00 | 33.40 | 37.20 | 0.00 | - | - | 1 | 57.69% |
| DD250117C00040000 | 2024-01-26 12:11PM EDT | 40.00 | 26.00 | 28.50 | 33.00 | 0.00 | - | 3 | 3 | 0.00% |
| DD250117C00045000 | 2024-02-01 1:05PM EDT | 45.00 | 18.35 | 23.50 | 28.50 | 0.00 | - | 1 | 6 | 0.00% |
| DD250117C00047500 | 2022-10-26 2:52PM EDT | 47.50 | 16.96 | 25.50 | 30.50 | 0.00 | - | - | 0 | 67.60% |
| DD250117C00050000 | 2024-04-11 3:41PM EDT | 50.00 | 27.66 | 23.60 | 26.40 | 0.00 | - | 5 | 23 | 51.22% |
| DD250117C00052500 | 2024-01-30 10:39AM EDT | 52.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DD250117C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 20.50 | 19.50 | 22.80 | 0.00 | - | 7 | 109 | 50.96% |
| DD250117C00057500 | 2024-03-20 1:51PM EDT | 57.50 | 19.00 | 18.70 | 21.00 | 0.00 | - | 1 | 24 | 50.10% |
| DD250117C00060000 | 2024-04-26 12:09PM EDT | 60.00 | 16.55 | 14.60 | 16.90 | -3.85 | -18.87% | 1 | 161 | 36.74% |
| DD250117C00062500 | 2024-04-08 2:42PM EDT | 62.50 | 17.00 | 14.50 | 17.00 | 0.00 | - | 20 | 317 | 45.44% |
| DD250117C00065000 | 2024-04-26 12:40PM EDT | 65.00 | 12.90 | 12.10 | 13.10 | -3.20 | -19.88% | 1 | 675 | 34.03% |
| DD250117C00067500 | 2024-04-10 1:11PM EDT | 67.50 | 13.00 | 10.10 | 12.30 | 0.00 | - | 1 | 797 | 36.98% |
| DD250117C00070000 | 2024-04-16 1:51PM EDT | 70.00 | 9.25 | 9.40 | 9.70 | 0.00 | - | 1 | 557 | 31.57% |
| DD250117C00072500 | 2024-04-26 3:40PM EDT | 72.50 | 8.30 | 8.00 | 8.30 | +0.20 | +2.47% | 2 | 791 | 30.93% |
| DD250117C00075000 | 2024-04-24 10:29AM EDT | 75.00 | 6.40 | 6.60 | 8.70 | 0.00 | - | 2 | 1,679 | 36.99% |
| DD250117C00077500 | 2024-04-23 3:44PM EDT | 77.50 | 5.70 | 5.50 | 5.80 | 0.00 | - | 3 | 1,143 | 29.37% |
| DD250117C00080000 | 2024-04-26 3:05PM EDT | 80.00 | 4.80 | 4.50 | 4.90 | +0.40 | +9.09% | 7 | 3,115 | 29.26% |
| DD250117C00082500 | 2024-04-19 3:53PM EDT | 82.50 | 4.20 | 3.70 | 4.00 | 0.00 | - | 46 | 755 | 28.66% |
| DD250117C00085000 | 2024-04-25 1:58PM EDT | 85.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 2 | 1,609 | 28.44% |
| DD250117C00087500 | 2024-04-22 1:21PM EDT | 87.50 | 2.70 | 2.40 | 2.65 | 0.00 | - | 20 | 1,802 | 27.99% |
| DD250117C00090000 | 2024-04-26 3:31PM EDT | 90.00 | 2.15 | 1.95 | 2.15 | +0.05 | +2.38% | 88 | 768 | 27.80% |
| DD250117C00095000 | 2024-04-26 3:45PM EDT | 95.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 8 | 1,360 | 27.84% |
| DD250117C00100000 | 2024-04-18 12:20PM EDT | 100.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 3 | 450 | 28.16% |
| DD250117C00105000 | 2024-04-09 3:34PM EDT | 105.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | 20 | 126 | 28.08% |
| DD250117C00110000 | 2024-02-21 12:09PM EDT | 110.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 4 | 19 | 29.64% |
| DD250117C00115000 | 2024-04-15 2:02PM EDT | 115.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 63 | 31.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250117P00027500 | 2024-02-05 12:46PM EDT | 27.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 13 | 37 | 68.99% |
| DD250117P00030000 | 2024-01-24 1:46PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 53.71% |
| DD250117P00032500 | 2024-02-07 4:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 52 | 62.23% |
| DD250117P00035000 | 2024-02-01 1:50PM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 50.05% |
| DD250117P00037500 | 2023-06-26 9:31AM EDT | 37.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 53.96% |
| DD250117P00040000 | 2024-03-04 3:23PM EDT | 40.00 | 0.15 | 0.15 | 0.50 | 0.00 | - | 5 | 180 | 45.22% |
| DD250117P00042500 | 2024-02-02 3:24PM EDT | 42.50 | 0.81 | 0.10 | 0.65 | 0.00 | - | 1 | 28 | 43.90% |
| DD250117P00045000 | 2024-02-21 10:50AM EDT | 45.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 1 | 42 | 37.74% |
| DD250117P00047500 | 2024-04-12 3:06PM EDT | 47.50 | 0.60 | 0.25 | 0.75 | 0.00 | - | 110 | 311 | 37.74% |
| DD250117P00050000 | 2024-04-04 12:52PM EDT | 50.00 | 0.45 | 0.50 | 0.75 | 0.00 | - | 1 | 193 | 34.18% |
| DD250117P00052500 | 2024-02-06 11:22AM EDT | 52.50 | 1.65 | 0.80 | 0.95 | 0.00 | - | 6 | 551 | 32.84% |
| DD250117P00055000 | 2024-03-27 9:59AM EDT | 55.00 | 0.75 | 0.90 | 1.15 | 0.00 | - | 1 | 600 | 31.13% |
| DD250117P00057500 | 2024-04-16 12:51PM EDT | 57.50 | 1.55 | 1.20 | 1.50 | 0.00 | - | 60 | 1,257 | 30.27% |
| DD250117P00060000 | 2024-04-16 10:08AM EDT | 60.00 | 2.03 | 1.60 | 1.80 | 0.00 | - | 1 | 3,463 | 28.60% |
| DD250117P00062500 | 2024-04-16 11:33AM EDT | 62.50 | 2.55 | 2.05 | 2.30 | 0.00 | - | 616 | 1,046 | 27.75% |
| DD250117P00065000 | 2024-04-22 2:36PM EDT | 65.00 | 2.80 | 2.60 | 2.90 | 0.00 | - | 783 | 4,714 | 26.87% |
| DD250117P00067500 | 2024-04-12 3:07PM EDT | 67.50 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 1,954 | 25.94% |
| DD250117P00070000 | 2024-04-26 1:53PM EDT | 70.00 | 4.20 | 4.10 | 4.50 | -0.05 | -1.18% | 4 | 2,443 | 25.31% |
| DD250117P00072500 | 2024-04-24 1:28PM EDT | 72.50 | 5.40 | 5.10 | 5.40 | 0.00 | - | 9 | 1,551 | 24.10% |
| DD250117P00075000 | 2024-04-26 3:01PM EDT | 75.00 | 6.49 | 6.30 | 6.60 | -0.01 | -0.15% | 12 | 828 | 23.48% |
| DD250117P00077500 | 2024-04-18 11:52AM EDT | 77.50 | 8.20 | 7.60 | 8.00 | 0.00 | - | 110 | 791 | 23.02% |
| DD250117P00080000 | 2024-04-19 10:21AM EDT | 80.00 | 9.20 | 9.10 | 9.50 | 0.00 | - | 1 | 457 | 22.31% |
| DD250117P00082500 | 2024-04-11 3:23PM EDT | 82.50 | 9.40 | 10.80 | 12.70 | 0.00 | - | 4 | 175 | 28.31% |
| DD250117P00085000 | 2024-03-27 2:19PM EDT | 85.00 | 11.00 | 12.60 | 13.10 | 0.00 | - | 92 | 145 | 21.50% |
| DD250117P00087500 | 2024-01-05 10:52AM EDT | 87.50 | 12.10 | 22.60 | 27.50 | 0.00 | - | 1 | 28 | 63.93% |
| DD250117P00090000 | 2023-12-13 12:03PM EDT | 90.00 | 18.80 | 14.80 | 17.50 | 0.00 | - | 7 | 6 | 22.57% |
| DD250117P00095000 | 2023-12-29 10:52AM EDT | 95.00 | 18.20 | 29.10 | 34.00 | 0.00 | - | 1 | 1 | 67.58% |
| DD250117P00100000 | 2024-01-03 11:35AM EDT | 100.00 | 23.50 | 35.10 | 40.00 | 0.00 | - | 1 | 0 | 76.10% |
| DD250117P00115000 | 2023-05-25 10:59AM EDT | 115.00 | 48.40 | 45.40 | 49.50 | 0.00 | - | 10 | 0 | 65.82% |
© 2024 Yahoo. All rights reserved.