Australia markets closed

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.83-0.32 (-0.41%)
At close: 04:02PM EST
76.83 0.00 (0.00%)
After hours: 06:08PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220128C000600002022-01-10 12:06PM EST60.0021.6016.0017.900.00-82128.91%
DD220128C000650002022-01-04 3:07PM EST65.0018.0711.1013.100.00-11110.35%
DD220128C000700002022-01-21 9:57AM EST70.007.926.208.050.00-6672.46%
DD220128C000750002022-01-25 9:43AM EST75.001.892.152.79-0.66-25.88%13954.35%
DD220128C000770002022-01-25 2:11PM EST77.001.361.011.36+0.36+36.00%216744.92%
DD220128C000775002022-01-25 2:18PM EST77.501.050.771.12+0.30+40.00%226444.39%
DD220128C000780002022-01-25 2:09PM EST78.000.760.610.93-0.24-24.00%285044.53%
DD220128C000790002022-01-24 3:57PM EST79.000.700.340.590.00-3210543.60%
DD220128C000800002022-01-25 3:25PM EST80.000.310.220.37-0.19-38.00%39243.65%
DD220128C000810002022-01-25 3:08PM EST81.000.190.040.24-0.08-29.63%34444.73%
DD220128C000815002022-01-24 11:32AM EST81.500.230.090.160.00-1443.16%
DD220128C000820002022-01-25 3:29PM EST82.000.140.000.12+0.02+16.67%12664843.16%
DD220128C000825002022-01-25 1:59PM EST82.500.090.050.10-0.28-75.68%25428544.34%
DD220128C000830002022-01-25 3:29PM EST83.000.090.020.54-0.25-73.53%11860.94%
DD220128C000840002022-01-21 10:06AM EST84.000.300.000.320.00-15258.59%
DD220128C000850002022-01-25 1:02PM EST85.000.030.000.050.00-18851.17%
DD220128C000860002022-01-25 10:47AM EST86.000.010.000.13-0.20-95.24%210358.59%
DD220128C000870002022-01-25 10:47AM EST87.000.020.000.05+0.01+100.00%310454.69%
DD220128C000880002022-01-21 10:40AM EST88.000.040.000.750.00-4345598.63%
DD220128C000890002022-01-19 3:40PM EST89.000.080.001.070.00-59115.04%
DD220128C000900002022-01-24 2:35PM EST90.000.020.001.760.00-16140.53%
DD220128C000910002022-01-18 10:28AM EST91.000.090.001.910.00-58150.78%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220128P000500002022-01-25 9:51AM EST50.000.010.000.010.00-175734143.75%
DD220128P000550002022-01-21 3:27PM EST55.000.010.000.070.00-75138139.06%
DD220128P000600002022-01-25 3:34PM EST60.000.030.000.110.00-318113.28%
DD220128P000650002022-01-24 1:42PM EST65.000.110.030.10-0.05-31.25%3783.20%
DD220128P000690002022-01-24 3:07PM EST69.000.330.060.240.00-104668.16%
DD220128P000700002022-01-25 1:52PM EST70.000.230.080.27-0.07-23.33%2563.28%
DD220128P000710002022-01-24 3:07PM EST71.000.470.160.580.00-102668.95%
DD220128P000720002022-01-25 2:12PM EST72.000.320.220.41-0.30-48.39%105357.23%
DD220128P000730002022-01-25 3:30PM EST73.000.420.300.50-0.07-14.29%204852.93%
DD220128P000740002022-01-25 3:30PM EST74.000.550.390.63-0.11-16.67%211153.32%
DD220128P000750002022-01-25 10:02AM EST75.001.160.561.27+0.20+20.83%212152.78%
DD220128P000760002022-01-25 9:45AM EST76.001.940.331.54-0.76-28.15%11060.35%
DD220128P000770002022-01-25 9:45AM EST77.002.641.151.63+1.17+79.59%31948.05%
DD220128P000775002022-01-25 9:46AM EST77.502.951.442.25+0.30+11.32%21358.84%
DD220128P000780002022-01-21 3:48PM EST78.001.731.762.160.00-339846.48%
DD220128P000790002022-01-21 2:47PM EST79.004.101.832.97+1.76+75.21%19351.17%
DD220128P000800002022-01-21 3:48PM EST80.004.952.863.75-0.90-15.38%16652.54%
DD220128P000810002022-01-25 2:57PM EST81.003.554.105.10-3.11-46.70%24254.49%
DD220128P000815002022-01-24 10:21AM EST81.507.043.406.050.00-212296.39%
DD220128P000820002022-01-20 9:34AM EST82.005.153.656.350.00-11293.65%
DD220128P000825002022-01-19 2:03PM EST82.501.465.006.400.00-93579.88%
DD220128P000830002022-01-19 2:02PM EST83.001.695.707.100.00-141657.72%
DD220128P000840002022-01-24 2:25PM EST84.008.446.807.450.00-1967.58%
DD220128P000850002022-01-14 3:12PM EST85.001.817.409.000.00-13103.61%
DD220128P000860002022-01-18 12:10AM EST86.002.628.4010.150.00--164.06%
DD220128P000890002022-01-21 9:42AM EST89.0011.8311.0512.850.00-1010123.54%
DD220128P000900002022-01-21 9:46AM EST90.0012.1512.2013.750.00-11123.93%
DD220128P000910002022-01-21 9:46AM EST91.0013.2513.4015.200.00-7792.19%