DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220128C00060000 | 2022-01-10 12:06PM EST | 60.00 | 21.60 | 16.00 | 17.90 | 0.00 | - | 8 | 2 | 128.91% |
| DD220128C00065000 | 2022-01-04 3:07PM EST | 65.00 | 18.07 | 11.10 | 13.10 | 0.00 | - | 1 | 1 | 110.35% |
| DD220128C00070000 | 2022-01-21 9:57AM EST | 70.00 | 7.92 | 6.20 | 8.05 | 0.00 | - | 6 | 6 | 72.46% |
| DD220128C00075000 | 2022-01-25 9:43AM EST | 75.00 | 1.89 | 2.15 | 2.79 | -0.66 | -25.88% | 1 | 39 | 54.35% |
| DD220128C00077000 | 2022-01-25 2:11PM EST | 77.00 | 1.36 | 1.01 | 1.36 | +0.36 | +36.00% | 21 | 67 | 44.92% |
| DD220128C00077500 | 2022-01-25 2:18PM EST | 77.50 | 1.05 | 0.77 | 1.12 | +0.30 | +40.00% | 22 | 64 | 44.39% |
| DD220128C00078000 | 2022-01-25 2:09PM EST | 78.00 | 0.76 | 0.61 | 0.93 | -0.24 | -24.00% | 28 | 50 | 44.53% |
| DD220128C00079000 | 2022-01-24 3:57PM EST | 79.00 | 0.70 | 0.34 | 0.59 | 0.00 | - | 32 | 105 | 43.60% |
| DD220128C00080000 | 2022-01-25 3:25PM EST | 80.00 | 0.31 | 0.22 | 0.37 | -0.19 | -38.00% | 3 | 92 | 43.65% |
| DD220128C00081000 | 2022-01-25 3:08PM EST | 81.00 | 0.19 | 0.04 | 0.24 | -0.08 | -29.63% | 3 | 44 | 44.73% |
| DD220128C00081500 | 2022-01-24 11:32AM EST | 81.50 | 0.23 | 0.09 | 0.16 | 0.00 | - | 1 | 4 | 43.16% |
| DD220128C00082000 | 2022-01-25 3:29PM EST | 82.00 | 0.14 | 0.00 | 0.12 | +0.02 | +16.67% | 126 | 648 | 43.16% |
| DD220128C00082500 | 2022-01-25 1:59PM EST | 82.50 | 0.09 | 0.05 | 0.10 | -0.28 | -75.68% | 254 | 285 | 44.34% |
| DD220128C00083000 | 2022-01-25 3:29PM EST | 83.00 | 0.09 | 0.02 | 0.54 | -0.25 | -73.53% | 1 | 18 | 60.94% |
| DD220128C00084000 | 2022-01-21 10:06AM EST | 84.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 1 | 52 | 58.59% |
| DD220128C00085000 | 2022-01-25 1:02PM EST | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 51.17% |
| DD220128C00086000 | 2022-01-25 10:47AM EST | 86.00 | 0.01 | 0.00 | 0.13 | -0.20 | -95.24% | 2 | 103 | 58.59% |
| DD220128C00087000 | 2022-01-25 10:47AM EST | 87.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 104 | 54.69% |
| DD220128C00088000 | 2022-01-21 10:40AM EST | 88.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 43 | 455 | 98.63% |
| DD220128C00089000 | 2022-01-19 3:40PM EST | 89.00 | 0.08 | 0.00 | 1.07 | 0.00 | - | 5 | 9 | 115.04% |
| DD220128C00090000 | 2022-01-24 2:35PM EST | 90.00 | 0.02 | 0.00 | 1.76 | 0.00 | - | 1 | 6 | 140.53% |
| DD220128C00091000 | 2022-01-18 10:28AM EST | 91.00 | 0.09 | 0.00 | 1.91 | 0.00 | - | 5 | 8 | 150.78% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220128P00050000 | 2022-01-25 9:51AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 734 | 143.75% |
| DD220128P00055000 | 2022-01-21 3:27PM EST | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 75 | 138 | 139.06% |
| DD220128P00060000 | 2022-01-25 3:34PM EST | 60.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 18 | 113.28% |
| DD220128P00065000 | 2022-01-24 1:42PM EST | 65.00 | 0.11 | 0.03 | 0.10 | -0.05 | -31.25% | 3 | 7 | 83.20% |
| DD220128P00069000 | 2022-01-24 3:07PM EST | 69.00 | 0.33 | 0.06 | 0.24 | 0.00 | - | 10 | 46 | 68.16% |
| DD220128P00070000 | 2022-01-25 1:52PM EST | 70.00 | 0.23 | 0.08 | 0.27 | -0.07 | -23.33% | 2 | 5 | 63.28% |
| DD220128P00071000 | 2022-01-24 3:07PM EST | 71.00 | 0.47 | 0.16 | 0.58 | 0.00 | - | 10 | 26 | 68.95% |
| DD220128P00072000 | 2022-01-25 2:12PM EST | 72.00 | 0.32 | 0.22 | 0.41 | -0.30 | -48.39% | 10 | 53 | 57.23% |
| DD220128P00073000 | 2022-01-25 3:30PM EST | 73.00 | 0.42 | 0.30 | 0.50 | -0.07 | -14.29% | 20 | 48 | 52.93% |
| DD220128P00074000 | 2022-01-25 3:30PM EST | 74.00 | 0.55 | 0.39 | 0.63 | -0.11 | -16.67% | 21 | 11 | 53.32% |
| DD220128P00075000 | 2022-01-25 10:02AM EST | 75.00 | 1.16 | 0.56 | 1.27 | +0.20 | +20.83% | 21 | 21 | 52.78% |
| DD220128P00076000 | 2022-01-25 9:45AM EST | 76.00 | 1.94 | 0.33 | 1.54 | -0.76 | -28.15% | 1 | 10 | 60.35% |
| DD220128P00077000 | 2022-01-25 9:45AM EST | 77.00 | 2.64 | 1.15 | 1.63 | +1.17 | +79.59% | 3 | 19 | 48.05% |
| DD220128P00077500 | 2022-01-25 9:46AM EST | 77.50 | 2.95 | 1.44 | 2.25 | +0.30 | +11.32% | 2 | 13 | 58.84% |
| DD220128P00078000 | 2022-01-21 3:48PM EST | 78.00 | 1.73 | 1.76 | 2.16 | 0.00 | - | 33 | 98 | 46.48% |
| DD220128P00079000 | 2022-01-21 2:47PM EST | 79.00 | 4.10 | 1.83 | 2.97 | +1.76 | +75.21% | 1 | 93 | 51.17% |
| DD220128P00080000 | 2022-01-21 3:48PM EST | 80.00 | 4.95 | 2.86 | 3.75 | -0.90 | -15.38% | 1 | 66 | 52.54% |
| DD220128P00081000 | 2022-01-25 2:57PM EST | 81.00 | 3.55 | 4.10 | 5.10 | -3.11 | -46.70% | 2 | 42 | 54.49% |
| DD220128P00081500 | 2022-01-24 10:21AM EST | 81.50 | 7.04 | 3.40 | 6.05 | 0.00 | - | 21 | 22 | 96.39% |
| DD220128P00082000 | 2022-01-20 9:34AM EST | 82.00 | 5.15 | 3.65 | 6.35 | 0.00 | - | 1 | 12 | 93.65% |
| DD220128P00082500 | 2022-01-19 2:03PM EST | 82.50 | 1.46 | 5.00 | 6.40 | 0.00 | - | 9 | 35 | 79.88% |
| DD220128P00083000 | 2022-01-19 2:02PM EST | 83.00 | 1.69 | 5.70 | 7.10 | 0.00 | - | 14 | 16 | 57.72% |
| DD220128P00084000 | 2022-01-24 2:25PM EST | 84.00 | 8.44 | 6.80 | 7.45 | 0.00 | - | 1 | 9 | 67.58% |
| DD220128P00085000 | 2022-01-14 3:12PM EST | 85.00 | 1.81 | 7.40 | 9.00 | 0.00 | - | 1 | 3 | 103.61% |
| DD220128P00086000 | 2022-01-18 12:10AM EST | 86.00 | 2.62 | 8.40 | 10.15 | 0.00 | - | - | 1 | 64.06% |
| DD220128P00089000 | 2022-01-21 9:42AM EST | 89.00 | 11.83 | 11.05 | 12.85 | 0.00 | - | 10 | 10 | 123.54% |
| DD220128P00090000 | 2022-01-21 9:46AM EST | 90.00 | 12.15 | 12.20 | 13.75 | 0.00 | - | 1 | 1 | 123.93% |
| DD220128P00091000 | 2022-01-21 9:46AM EST | 91.00 | 13.25 | 13.40 | 15.20 | 0.00 | - | 7 | 7 | 92.19% |
© 2022 Yahoo. All rights reserved.
