DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD200717C000250002020-07-09 1:03PM EDT25.0026.280.000.000.00-100.00%
DD200717C000275002020-07-09 1:03PM EDT27.5023.800.000.000.00-100.00%
DD200717C000300002020-06-22 6:46PM EDT30.0014.1720.0024.600.00-11221.88%
DD200717C000325002020-06-22 6:46PM EDT32.5013.9917.3022.000.00-20460.45%
DD200717C000350002020-06-24 11:29AM EDT35.0017.100.000.000.00-100.00%
DD200717C000375002020-06-23 12:04PM EDT37.5015.600.000.000.00-100.00%
DD200717C000400002020-07-10 12:47PM EDT40.0012.140.000.000.00-300.00%
DD200717C000425002020-07-08 11:44AM EDT42.509.920.000.000.00-300.00%
DD200717C000450002020-07-10 10:49AM EDT45.007.150.000.000.00-600.00%
DD200717C000475002020-07-08 11:10AM EDT47.505.440.000.000.00-500.00%
DD200717C000480002020-07-08 10:21AM EDT48.005.400.000.000.00-300.00%
DD200717C000490002020-07-09 11:26AM EDT49.002.680.000.000.00-100.00%
DD200717C000495002020-07-07 11:05AM EDT49.504.410.000.000.00--00.00%
DD200717C000500002020-07-10 3:25PM EDT50.002.640.000.000.00-1500.00%
DD200717C000505002020-07-06 10:00AM EDT50.504.550.000.000.00-400.00%
DD200717C000510002020-07-10 1:56PM EDT51.002.020.000.000.00-1300.00%
DD200717C000515002020-07-10 10:46AM EDT51.501.590.000.000.00-400.00%
DD200717C000520002020-07-10 3:16PM EDT52.001.360.000.000.00-3300.00%
DD200717C000525002020-07-10 3:59PM EDT52.501.070.000.000.00-2401.56%
DD200717C000530002020-07-10 2:36PM EDT53.000.940.000.000.00-10503.13%
DD200717C000535002020-07-10 3:36PM EDT53.500.700.000.000.00-2106.25%
DD200717C000540002020-07-10 3:58PM EDT54.000.580.000.000.00-9606.25%
DD200717C000545002020-07-10 3:09PM EDT54.500.420.000.000.00-22012.50%
DD200717C000550002020-07-10 3:54PM EDT55.000.360.000.000.00-145012.50%
DD200717C000555002020-07-10 3:59PM EDT55.500.270.000.000.00-61012.50%
DD200717C000560002020-07-10 2:30PM EDT56.000.220.000.000.00-10012.50%
DD200717C000565002020-07-10 11:06AM EDT56.500.150.000.000.00-10012.50%
DD200717C000570002020-07-10 10:40AM EDT57.002.170.000.000.00-10025.00%
DD200717C000575002020-07-10 1:55PM EDT57.500.110.000.000.00-11025.00%
DD200717C000580002020-07-08 11:49AM EDT58.000.110.000.000.00-2025.00%
DD200717C000585002020-07-08 10:32AM EDT58.500.090.000.000.00-5025.00%
DD200717C000590002020-06-26 10:38AM EDT59.000.310.000.000.00-3025.00%
DD200717C000595002020-07-06 9:54AM EDT59.500.160.000.000.00-5025.00%
DD200717C000600002020-07-10 3:25PM EDT60.000.090.000.000.00-2025.00%
DD200717C000605002020-06-29 2:26PM EDT60.500.200.000.000.00-1025.00%
DD200717C000610002020-06-29 2:25PM EDT61.000.130.000.000.00-1025.00%
DD200717C000620002020-06-30 9:33AM EDT62.000.110.000.000.00-1025.00%
DD200717C000625002020-07-09 12:40PM EDT62.500.060.000.000.00-10025.00%
DD200717C000630002020-07-07 10:48AM EDT63.000.050.000.000.00-2050.00%
DD200717C000650002020-07-09 10:43AM EDT65.000.050.000.000.00-1050.00%
DD200717C000675002020-06-18 10:02AM EDT67.500.080.000.000.00-2050.00%
DD200717C000700002020-06-23 12:27PM EDT70.000.060.000.000.00-1050.00%
DD200717C000725002020-06-25 1:29PM EDT72.500.070.000.000.00-3050.00%
DD200717C000750002020-06-17 10:23AM EDT75.000.040.000.000.00-1050.00%
DD200717C000775002020-06-29 9:49AM EDT77.500.030.000.000.00-15050.00%
DD200717C000800002020-07-06 10:00AM EDT80.000.020.000.000.00-1050.00%
DD200717C000850002020-06-22 6:46PM EDT85.000.100.002.170.00-69317.09%
DD200717C000900002020-06-22 6:46PM EDT90.000.150.012.170.00--1342.38%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD200717P000225002020-06-22 6:46PM EDT22.500.070.004.350.00-111708.40%
DD200717P000250002020-06-22 6:46PM EDT25.000.580.000.010.00-10163218.75%
DD200717P000275002020-07-08 11:46AM EDT27.500.010.000.000.00-2050.00%
DD200717P000300002020-06-22 6:46PM EDT30.000.170.004.350.00-2420508.89%
DD200717P000325002020-07-02 1:51PM EDT32.500.020.000.000.00-2050.00%
DD200717P000350002020-06-22 6:46PM EDT35.000.210.021.510.00-1137282.23%
DD200717P000375002020-07-02 11:56AM EDT37.500.020.000.000.00-5050.00%
DD200717P000400002020-07-02 2:16PM EDT40.000.020.000.000.00-2050.00%
DD200717P000425002020-07-08 11:46AM EDT42.500.070.000.000.00-2050.00%
DD200717P000450002020-07-10 12:45PM EDT45.000.040.000.000.00-1025.00%
DD200717P000460002020-07-02 9:35AM EDT46.000.130.000.000.00-2025.00%
DD200717P000465002020-07-10 2:19PM EDT46.500.070.000.000.00-1-25.00%
DD200717P000470002020-07-06 12:10PM EDT47.000.120.000.000.00-1025.00%
DD200717P000475002020-07-10 12:26PM EDT47.500.150.000.000.00-1025.00%
DD200717P000480002020-07-08 11:23AM EDT48.000.230.000.000.00-19025.00%
DD200717P000485002020-06-29 10:16AM EDT48.500.890.000.000.00-10012.50%
DD200717P000490002020-07-09 3:55PM EDT49.000.710.000.000.00-2012.50%
DD200717P000495002020-07-10 3:46PM EDT49.500.340.000.000.00-2012.50%
DD200717P000500002020-07-10 3:18PM EDT50.000.460.000.000.00-17012.50%
DD200717P000505002020-07-10 10:42AM EDT50.500.760.000.000.00-406.25%
DD200717P000510002020-07-10 3:36PM EDT51.000.720.000.000.00-2306.25%
DD200717P000515002020-07-10 10:35AM EDT51.501.190.000.000.00-103.13%
DD200717P000520002020-07-10 11:43AM EDT52.001.330.000.000.00-3001.56%
DD200717P000525002020-07-10 9:42AM EDT52.501.750.000.000.00-1200.00%
DD200717P000530002020-07-08 11:47AM EDT53.001.800.000.000.00-1600.00%
DD200717P000535002020-07-10 9:41AM EDT53.502.520.000.000.00-300.00%
DD200717P000540002020-07-10 3:25PM EDT54.002.320.000.000.00-100.00%
DD200717P000545002020-07-06 10:17AM EDT54.501.510.000.000.00-200.00%
DD200717P000550002020-07-10 12:12PM EDT55.003.170.000.000.00-500.00%
DD200717P000560002020-07-02 10:40AM EDT56.002.850.000.000.00-1000.00%
DD200717P000565002020-06-30 9:32AM EDT56.504.550.000.000.00--00.00%
DD200717P000575002020-07-01 1:13PM EDT57.505.490.000.000.00-1500.00%
DD200717P000600002020-07-09 10:45AM EDT60.008.720.000.000.00-600.00%
DD200717P000625002020-06-22 6:46PM EDT62.506.418.3012.800.00-572111.52%
DD200717P000650002020-06-22 6:46PM EDT65.008.4110.5515.200.00-367106.25%
DD200717P000675002020-07-08 10:04AM EDT67.5013.800.000.000.00-500.00%
DD200717P000700002020-06-19 1:47PM EDT70.0017.500.000.000.00-500.00%
DD200717P000725002020-06-22 6:46PM EDT72.5027.1518.0022.600.00-1010125.00%
DD200717P000750002020-06-22 6:46PM EDT75.0014.3020.7525.200.00-714177.73%
DD200717P000775002020-06-22 6:46PM EDT77.5014.3523.2027.800.00--10194.14%
DD200717P000800002020-06-22 6:46PM EDT80.0044.4225.7030.200.00-310197.66%
DD200717P000900002020-06-22 6:46PM EDT90.0024.3035.6540.200.00--0234.38%