DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220701C00057000 | 2022-06-24 12:58PM EDT | 57.00 | 1.81 | 2.00 | 2.25 | +1.31 | +262.00% | 4 | 45 | 45.17% |
| DD220701C00058000 | 2022-06-24 3:26PM EDT | 58.00 | 1.39 | 1.15 | 2.00 | +1.06 | +321.21% | 16 | 9 | 57.42% |
| DD220701C00058500 | 2022-06-24 3:13PM EDT | 58.50 | 1.09 | 0.95 | 1.25 | +0.84 | +336.00% | 9 | 43 | 40.92% |
| DD220701C00059000 | 2022-06-24 3:39PM EDT | 59.00 | 0.80 | 0.85 | 1.15 | +0.44 | +122.22% | 9 | 9 | 45.36% |
| DD220701C00060000 | 2022-06-24 3:41PM EDT | 60.00 | 0.50 | 0.05 | 0.60 | +0.33 | +194.12% | 38 | 39 | 39.16% |
| DD220701C00061000 | 2022-06-24 2:42PM EDT | 61.00 | 0.28 | 0.15 | 0.80 | +0.22 | +366.67% | 4 | 16 | 57.62% |
| DD220701C00062000 | 2022-06-24 1:40PM EDT | 62.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 2 | 3 | 39.65% |
| DD220701C00062500 | 2022-06-24 3:37PM EDT | 62.50 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 3 | 9 | 40.04% |
| DD220701C00063000 | 2022-06-15 3:32PM EDT | 63.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 8 | 24 | 43.56% |
| DD220701C00064000 | 2022-06-21 9:33AM EDT | 64.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 45.70% |
| DD220701C00065000 | 2022-06-21 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 56.64% |
| DD220701C00066000 | 2022-06-23 11:49AM EDT | 66.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 57.42% |
| DD220701C00067000 | 2022-06-15 11:05AM EDT | 67.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 50.00% |
| DD220701C00068000 | 2022-06-06 3:31PM EDT | 68.00 | 1.95 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 74.41% |
| DD220701C00069000 | 2022-06-10 9:46AM EDT | 69.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 89.55% |
| DD220701C00070000 | 2022-06-17 10:43AM EDT | 70.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 63.28% |
| DD220701C00071000 | 2022-06-22 10:11AM EDT | 71.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 98.63% |
| DD220701C00072000 | 2022-06-07 12:26PM EDT | 72.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 5 | 13 | 108.79% |
| DD220701C00073000 | 2022-06-23 9:43AM EDT | 73.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 100.59% |
| DD220701C00074000 | 2022-06-22 11:45AM EDT | 74.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 388 | 101.95% |
| DD220701C00075000 | 2022-06-07 12:26PM EDT | 75.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 10 | 124.41% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220701P00035000 | 2022-06-17 12:58PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 68 | 68 | 165.63% |
| DD220701P00050000 | 2022-06-23 10:56AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 10 | 25 | 73.63% |
| DD220701P00055000 | 2022-06-23 11:31AM EDT | 55.00 | 1.15 | 0.15 | 0.35 | 0.00 | - | 5 | 17 | 51.76% |
| DD220701P00056000 | 2022-06-24 2:50PM EDT | 56.00 | 0.45 | 0.25 | 0.45 | -1.00 | -68.97% | 3 | 11 | 46.48% |
| DD220701P00057000 | 2022-06-15 1:15PM EDT | 57.00 | 0.90 | 0.35 | 0.60 | 0.00 | - | - | 8 | 41.36% |
| DD220701P00058000 | 2022-06-24 2:50PM EDT | 58.00 | 1.05 | 0.05 | 0.90 | -1.85 | -63.79% | 3 | 24 | 38.72% |
| DD220701P00059000 | 2022-06-24 2:38PM EDT | 59.00 | 1.55 | 0.30 | 1.40 | -1.75 | -53.03% | 20 | 20 | 38.62% |
| DD220701P00060000 | 2022-06-24 10:51AM EDT | 60.00 | 2.60 | 1.45 | 2.70 | -2.10 | -44.68% | 2 | 18 | 62.26% |
| DD220701P00061000 | 2022-06-16 9:31AM EDT | 61.00 | 4.00 | 2.35 | 2.95 | 0.00 | - | 3 | 8 | 45.70% |
| DD220701P00062000 | 2022-06-16 10:09AM EDT | 62.00 | 5.70 | 3.20 | 4.60 | 0.00 | - | 15 | 331 | 52.73% |
| DD220701P00062500 | 2022-06-13 9:42AM EDT | 62.50 | 2.70 | 3.50 | 5.10 | 0.00 | - | - | 12 | 52.05% |
| DD220701P00063000 | 2022-06-16 9:37AM EDT | 63.00 | 6.00 | 3.30 | 5.40 | 0.00 | - | 5 | 6 | 83.40% |
| DD220701P00064000 | 2022-06-01 10:26AM EDT | 64.00 | 1.30 | 4.80 | 6.70 | 0.00 | - | 1 | 2 | 60.74% |
| DD220701P00065000 | 2022-06-14 1:34PM EDT | 65.00 | 5.40 | 4.20 | 8.40 | 0.00 | - | 2 | 4 | 141.21% |
| DD220701P00067000 | 2022-06-10 9:32AM EDT | 67.00 | 3.50 | 6.30 | 10.70 | 0.00 | - | 5 | 7 | 55.47% |
| DD220701P00069000 | 2022-05-31 1:44PM EDT | 69.00 | 2.65 | 8.40 | 12.60 | 0.00 | - | 1 | 1 | 65.23% |
© 2022 Yahoo. All rights reserved.
