DD - DuPont de Nemours, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD200717C00025000 | 2020-07-09 1:03PM EDT | 25.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD200717C00027500 | 2020-07-09 1:03PM EDT | 27.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD200717C00030000 | 2020-06-22 6:46PM EDT | 30.00 | 14.17 | 20.00 | 24.60 | 0.00 | - | 1 | 1 | 221.88% |
| DD200717C00032500 | 2020-06-22 6:46PM EDT | 32.50 | 13.99 | 17.30 | 22.00 | 0.00 | - | 2 | 0 | 460.45% |
| DD200717C00035000 | 2020-06-24 11:29AM EDT | 35.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD200717C00037500 | 2020-06-23 12:04PM EDT | 37.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD200717C00040000 | 2020-07-10 12:47PM EDT | 40.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD200717C00042500 | 2020-07-08 11:44AM EDT | 42.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD200717C00045000 | 2020-07-10 10:49AM EDT | 45.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DD200717C00047500 | 2020-07-08 11:10AM EDT | 47.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD200717C00048000 | 2020-07-08 10:21AM EDT | 48.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD200717C00049000 | 2020-07-09 11:26AM EDT | 49.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD200717C00049500 | 2020-07-07 11:05AM EDT | 49.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD200717C00050000 | 2020-07-10 3:25PM EDT | 50.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DD200717C00050500 | 2020-07-06 10:00AM EDT | 50.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD200717C00051000 | 2020-07-10 1:56PM EDT | 51.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DD200717C00051500 | 2020-07-10 10:46AM EDT | 51.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD200717C00052000 | 2020-07-10 3:16PM EDT | 52.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DD200717C00052500 | 2020-07-10 3:59PM EDT | 52.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| DD200717C00053000 | 2020-07-10 2:36PM EDT | 53.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| DD200717C00053500 | 2020-07-10 3:36PM EDT | 53.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DD200717C00054000 | 2020-07-10 3:58PM EDT | 54.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| DD200717C00054500 | 2020-07-10 3:09PM EDT | 54.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DD200717C00055000 | 2020-07-10 3:54PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| DD200717C00055500 | 2020-07-10 3:59PM EDT | 55.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| DD200717C00056000 | 2020-07-10 2:30PM EDT | 56.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DD200717C00056500 | 2020-07-10 11:06AM EDT | 56.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DD200717C00057000 | 2020-07-10 10:40AM EDT | 57.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DD200717C00057500 | 2020-07-10 1:55PM EDT | 57.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DD200717C00058000 | 2020-07-08 11:49AM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD200717C00058500 | 2020-07-08 10:32AM EDT | 58.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DD200717C00059000 | 2020-06-26 10:38AM EDT | 59.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DD200717C00059500 | 2020-07-06 9:54AM EDT | 59.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DD200717C00060000 | 2020-07-10 3:25PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD200717C00060500 | 2020-06-29 2:26PM EDT | 60.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD200717C00061000 | 2020-06-29 2:25PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD200717C00062000 | 2020-06-30 9:33AM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD200717C00062500 | 2020-07-09 12:40PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DD200717C00063000 | 2020-07-07 10:48AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD200717C00065000 | 2020-07-09 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD200717C00067500 | 2020-06-18 10:02AM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD200717C00070000 | 2020-06-23 12:27PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD200717C00072500 | 2020-06-25 1:29PM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DD200717C00075000 | 2020-06-17 10:23AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD200717C00077500 | 2020-06-29 9:49AM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DD200717C00080000 | 2020-07-06 10:00AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD200717C00085000 | 2020-06-22 6:46PM EDT | 85.00 | 0.10 | 0.00 | 2.17 | 0.00 | - | 6 | 9 | 317.09% |
| DD200717C00090000 | 2020-06-22 6:46PM EDT | 90.00 | 0.15 | 0.01 | 2.17 | 0.00 | - | - | 1 | 342.38% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD200717P00022500 | 2020-06-22 6:46PM EDT | 22.50 | 0.07 | 0.00 | 4.35 | 0.00 | - | 1 | 11 | 708.40% |
| DD200717P00025000 | 2020-06-22 6:46PM EDT | 25.00 | 0.58 | 0.00 | 0.01 | 0.00 | - | 10 | 163 | 218.75% |
| DD200717P00027500 | 2020-07-08 11:46AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD200717P00030000 | 2020-06-22 6:46PM EDT | 30.00 | 0.17 | 0.00 | 4.35 | 0.00 | - | 2 | 420 | 508.89% |
| DD200717P00032500 | 2020-07-02 1:51PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD200717P00035000 | 2020-06-22 6:46PM EDT | 35.00 | 0.21 | 0.02 | 1.51 | 0.00 | - | 1 | 137 | 282.23% |
| DD200717P00037500 | 2020-07-02 11:56AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DD200717P00040000 | 2020-07-02 2:16PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD200717P00042500 | 2020-07-08 11:46AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD200717P00045000 | 2020-07-10 12:45PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD200717P00046000 | 2020-07-02 9:35AM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD200717P00046500 | 2020-07-10 2:19PM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| DD200717P00047000 | 2020-07-06 12:10PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD200717P00047500 | 2020-07-10 12:26PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD200717P00048000 | 2020-07-08 11:23AM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DD200717P00048500 | 2020-06-29 10:16AM EDT | 48.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DD200717P00049000 | 2020-07-09 3:55PM EDT | 49.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DD200717P00049500 | 2020-07-10 3:46PM EDT | 49.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DD200717P00050000 | 2020-07-10 3:18PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DD200717P00050500 | 2020-07-10 10:42AM EDT | 50.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DD200717P00051000 | 2020-07-10 3:36PM EDT | 51.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DD200717P00051500 | 2020-07-10 10:35AM EDT | 51.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DD200717P00052000 | 2020-07-10 11:43AM EDT | 52.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| DD200717P00052500 | 2020-07-10 9:42AM EDT | 52.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DD200717P00053000 | 2020-07-08 11:47AM EDT | 53.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DD200717P00053500 | 2020-07-10 9:41AM EDT | 53.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD200717P00054000 | 2020-07-10 3:25PM EDT | 54.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD200717P00054500 | 2020-07-06 10:17AM EDT | 54.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD200717P00055000 | 2020-07-10 12:12PM EDT | 55.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD200717P00056000 | 2020-07-02 10:40AM EDT | 56.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD200717P00056500 | 2020-06-30 9:32AM EDT | 56.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD200717P00057500 | 2020-07-01 1:13PM EDT | 57.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DD200717P00060000 | 2020-07-09 10:45AM EDT | 60.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DD200717P00062500 | 2020-06-22 6:46PM EDT | 62.50 | 6.41 | 8.30 | 12.80 | 0.00 | - | 5 | 72 | 111.52% |
| DD200717P00065000 | 2020-06-22 6:46PM EDT | 65.00 | 8.41 | 10.55 | 15.20 | 0.00 | - | 3 | 67 | 106.25% |
| DD200717P00067500 | 2020-07-08 10:04AM EDT | 67.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD200717P00070000 | 2020-06-19 1:47PM EDT | 70.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD200717P00072500 | 2020-06-22 6:46PM EDT | 72.50 | 27.15 | 18.00 | 22.60 | 0.00 | - | 10 | 10 | 125.00% |
| DD200717P00075000 | 2020-06-22 6:46PM EDT | 75.00 | 14.30 | 20.75 | 25.20 | 0.00 | - | 7 | 14 | 177.73% |
| DD200717P00077500 | 2020-06-22 6:46PM EDT | 77.50 | 14.35 | 23.20 | 27.80 | 0.00 | - | - | 10 | 194.14% |
| DD200717P00080000 | 2020-06-22 6:46PM EDT | 80.00 | 44.42 | 25.70 | 30.20 | 0.00 | - | 3 | 10 | 197.66% |
| DD200717P00090000 | 2020-06-22 6:46PM EDT | 90.00 | 24.30 | 35.65 | 40.20 | 0.00 | - | - | 0 | 234.38% |
© 2020 Verizon Media. All rights reserved.