DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116C00032500 | 2024-04-05 3:10PM EDT | 32.50 | 43.42 | 40.00 | 44.50 | 0.00 | - | 6 | 6 | 63.16% |
| DD260116C00035000 | 2024-03-28 3:23PM EDT | 35.00 | 42.80 | 37.50 | 42.50 | 0.00 | - | 1 | 6 | 61.62% |
| DD260116C00040000 | 2023-11-01 9:31AM EDT | 40.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DD260116C00045000 | 2024-03-14 12:29PM EDT | 45.00 | 31.05 | 29.20 | 34.00 | 0.00 | - | 1 | 3 | 52.22% |
| DD260116C00050000 | 2024-03-28 9:35AM EDT | 50.00 | 29.85 | 26.40 | 27.90 | 0.00 | - | 1 | 9 | 40.00% |
| DD260116C00052500 | 2024-03-07 4:35PM EDT | 52.50 | 22.85 | 26.30 | 28.00 | 0.00 | - | - | 4 | 46.74% |
| DD260116C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 23.40 | 23.30 | 24.00 | 0.00 | - | 7 | 23 | 37.61% |
| DD260116C00057500 | 2024-04-10 11:01AM EDT | 57.50 | 24.18 | 20.60 | 22.50 | 0.00 | - | 3 | 1 | 37.76% |
| DD260116C00060000 | 2024-04-16 12:31PM EDT | 60.00 | 19.25 | 18.50 | 23.00 | 0.00 | - | 5 | 302 | 44.03% |
| DD260116C00062500 | 2024-03-14 10:01AM EDT | 62.50 | 17.70 | 18.20 | 21.00 | 0.00 | - | 4 | 31 | 41.84% |
| DD260116C00065000 | 2024-04-26 12:40PM EDT | 65.00 | 16.90 | 14.50 | 17.20 | -0.79 | -4.47% | 1 | 22 | 34.32% |
| DD260116C00067500 | 2024-01-30 11:11AM EDT | 67.50 | 7.60 | 11.30 | 11.90 | 0.00 | - | 2 | 11 | 22.87% |
| DD260116C00070000 | 2024-04-12 1:25PM EDT | 70.00 | 13.85 | 12.30 | 14.30 | 0.00 | - | 2 | 196 | 33.06% |
| DD260116C00072500 | 2024-04-05 1:15PM EDT | 72.50 | 13.30 | 12.40 | 12.90 | 0.00 | - | 1 | 23 | 32.29% |
| DD260116C00075000 | 2024-04-24 12:33PM EDT | 75.00 | 11.04 | 11.10 | 11.70 | 0.00 | - | 5 | 645 | 31.87% |
| DD260116C00077500 | 2024-04-16 3:04PM EDT | 77.50 | 9.70 | 10.00 | 10.50 | 0.00 | - | 10 | 228 | 31.26% |
| DD260116C00080000 | 2024-04-25 12:08PM EDT | 80.00 | 8.90 | 8.90 | 9.40 | 0.00 | - | 34 | 119 | 30.72% |
| DD260116C00082500 | 2024-04-25 12:08PM EDT | 82.50 | 8.00 | 8.00 | 8.50 | 0.00 | - | 21 | 290 | 30.52% |
| DD260116C00085000 | 2024-04-22 1:21PM EDT | 85.00 | 7.29 | 7.20 | 7.60 | 0.00 | - | 10 | 581 | 30.14% |
| DD260116C00090000 | 2024-04-22 2:14PM EDT | 90.00 | 6.00 | 5.60 | 6.80 | 0.00 | - | 93 | 206 | 31.55% |
| DD260116C00095000 | 2024-04-17 2:11PM EDT | 95.00 | 4.09 | 4.40 | 4.80 | 0.00 | - | 4 | 315 | 29.07% |
| DD260116C00100000 | 2024-04-15 1:04PM EDT | 100.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 215 | 28.72% |
| DD260116C00105000 | 2024-03-25 11:36AM EDT | 105.00 | 2.73 | 2.00 | 2.95 | 0.00 | - | 3 | 29 | 28.28% |
| DD260116C00110000 | 2023-11-21 1:42PM EDT | 110.00 | 1.43 | 1.35 | 5.00 | 0.00 | - | 2 | 2 | 37.12% |
| DD260116C00115000 | 2024-04-18 9:40AM EDT | 115.00 | 1.80 | 1.50 | 1.90 | 0.00 | - | 2 | 476 | 28.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116P00035000 | 2024-01-31 3:27PM EDT | 35.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 38.70% |
| DD260116P00037500 | 2024-02-01 12:22PM EDT | 37.50 | 1.20 | 0.30 | 1.35 | 0.00 | - | 1 | 54 | 40.72% |
| DD260116P00040000 | 2024-01-24 2:24PM EDT | 40.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 4 | 6 | 33.20% |
| DD260116P00042500 | 2023-09-20 1:19PM EDT | 42.50 | 1.50 | 0.40 | 2.25 | 0.00 | - | - | 1 | 40.39% |
| DD260116P00045000 | 2024-02-23 1:08PM EDT | 45.00 | 1.20 | 0.80 | 1.10 | 0.00 | - | 8 | 11 | 29.80% |
| DD260116P00047500 | 2024-01-24 3:35PM EDT | 47.50 | 2.38 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 30.41% |
| DD260116P00050000 | 2024-03-08 10:32AM EDT | 50.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 1 | 269 | 28.81% |
| DD260116P00055000 | 2024-04-25 12:04PM EDT | 55.00 | 3.00 | 1.35 | 3.10 | 0.00 | - | 3 | 313 | 29.22% |
| DD260116P00057500 | 2024-04-25 12:04PM EDT | 57.50 | 3.50 | 3.20 | 3.60 | 0.00 | - | 3 | 450 | 28.25% |
| DD260116P00060000 | 2024-04-25 12:01PM EDT | 60.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 2 | 410 | 27.44% |
| DD260116P00062500 | 2024-04-25 11:36AM EDT | 62.50 | 4.80 | 3.80 | 4.80 | 0.00 | - | 2 | 16 | 26.42% |
| DD260116P00065000 | 2024-04-25 11:38AM EDT | 65.00 | 5.60 | 5.10 | 5.60 | 0.00 | - | 2 | 425 | 25.79% |
| DD260116P00067500 | 2024-04-25 11:39AM EDT | 67.50 | 6.40 | 4.80 | 6.40 | 0.00 | - | 2 | 98 | 24.93% |
| DD260116P00070000 | 2024-04-25 11:40AM EDT | 70.00 | 7.30 | 6.00 | 7.40 | 0.00 | - | 2 | 162 | 24.38% |
| DD260116P00072500 | 2024-04-25 11:36AM EDT | 72.50 | 8.40 | 7.90 | 8.40 | 0.00 | - | 2 | 254 | 23.58% |
| DD260116P00075000 | 2024-04-18 3:33PM EDT | 75.00 | 9.48 | 9.10 | 9.50 | 0.00 | - | 67 | 560 | 22.79% |
| DD260116P00077500 | 2024-04-22 1:20PM EDT | 77.50 | 10.41 | 9.70 | 10.80 | 0.00 | - | 29 | 31 | 22.25% |
| DD260116P00080000 | 2024-04-03 3:27PM EDT | 80.00 | 9.61 | 10.60 | 13.40 | 0.00 | - | 2 | 4 | 24.82% |
| DD260116P00082500 | 2024-04-26 3:01PM EDT | 82.50 | 13.21 | 13.10 | 13.60 | -0.19 | -1.42% | 13 | 24 | 20.86% |
| DD260116P00090000 | 2023-11-16 4:12PM EDT | 90.00 | 19.70 | 16.90 | 19.60 | 0.00 | - | - | 3 | 21.78% |
| DD260116P00100000 | 2024-01-09 1:18PM EDT | 100.00 | 23.60 | 32.70 | 33.70 | 0.00 | - | - | 6 | 39.22% |
© 2024 Yahoo. All rights reserved.