DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240510C00068000 | 2024-05-02 9:58AM EDT | 68.00 | 10.30 | 7.80 | 11.60 | 0.00 | - | 1 | 1 | 135.94% |
| DD240510C00072000 | 2024-05-01 3:56PM EDT | 72.00 | 6.44 | 4.00 | 7.60 | 0.00 | - | 1 | 4 | 100.88% |
| DD240510C00073000 | 2024-05-01 2:54PM EDT | 73.00 | 5.69 | 3.00 | 6.80 | 0.00 | - | 1 | 20 | 97.27% |
| DD240510C00074000 | 2024-05-01 10:35AM EDT | 74.00 | 4.40 | 1.90 | 5.80 | 0.00 | - | 3 | 210 | 87.84% |
| DD240510C00075000 | 2024-05-01 12:41PM EDT | 75.00 | 3.45 | 2.75 | 4.20 | 0.00 | - | 9 | 15 | 62.94% |
| DD240510C00076000 | 2024-05-03 2:55PM EDT | 76.00 | 1.75 | 1.05 | 3.20 | -1.20 | -40.68% | 1 | 611 | 53.42% |
| DD240510C00077000 | 2024-04-25 10:05AM EDT | 77.00 | 0.75 | 1.10 | 1.25 | 0.00 | - | 1 | 14 | 20.46% |
| DD240510C00078000 | 2024-05-03 2:47PM EDT | 78.00 | 0.45 | 0.50 | 0.65 | -0.20 | -30.77% | 31 | 121 | 18.70% |
| DD240510C00079000 | 2024-05-03 3:39PM EDT | 79.00 | 0.17 | 0.15 | 0.30 | -0.23 | -57.50% | 32 | 28 | 18.36% |
| DD240510C00080000 | 2024-05-03 11:12AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 9 | 1,324 | 17.38% |
| DD240510C00081000 | 2024-05-03 9:40AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 6,007 | 22.36% |
| DD240510C00082000 | 2024-05-01 2:32PM EDT | 82.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 68.90% |
| DD240510C00083000 | 2024-04-01 12:49PM EDT | 83.00 | 0.63 | 0.05 | 0.15 | 0.00 | - | - | 10 | 34.86% |
| DD240510C00085000 | 2024-05-01 10:53AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 56.84% |
| DD240510C00088000 | 2024-04-08 11:39AM EDT | 88.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | - | 10 | 96.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240510P00064000 | 2024-04-26 1:46PM EDT | 64.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 118.46% |
| DD240510P00068000 | 2024-04-17 12:15PM EDT | 68.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 684 | 106.64% |
| DD240510P00069000 | 2024-04-30 3:51PM EDT | 69.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 4 | 40 | 83.59% |
| DD240510P00070000 | 2024-05-02 12:19PM EDT | 70.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 55 | 91.26% |
| DD240510P00071000 | 2024-04-29 3:03PM EDT | 71.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 60 | 83.50% |
| DD240510P00072000 | 2024-04-30 12:17PM EDT | 72.00 | 1.45 | 0.00 | 1.35 | 0.00 | - | 14 | 24 | 62.35% |
| DD240510P00073000 | 2024-05-01 2:54PM EDT | 73.00 | 0.08 | 0.00 | 1.80 | 0.00 | - | 1 | 91 | 62.35% |
| DD240510P00074000 | 2024-05-01 3:18PM EDT | 74.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 27 | 52.98% |
| DD240510P00075000 | 2024-04-30 12:17PM EDT | 75.00 | 3.00 | 0.05 | 0.15 | 0.00 | - | 19 | 25 | 22.27% |
| DD240510P00076000 | 2024-05-03 3:56PM EDT | 76.00 | 0.20 | 0.10 | 0.20 | -0.13 | -39.39% | 3 | 31 | 17.92% |
| DD240510P00077000 | 2024-05-03 3:03PM EDT | 77.00 | 0.55 | 0.35 | 0.45 | -0.30 | -35.29% | 7 | 16 | 17.24% |
| DD240510P00083000 | 2024-04-04 3:49PM EDT | 83.00 | 7.20 | 3.20 | 7.30 | 0.00 | - | 1 | 1 | 92.38% |
© 2024 Yahoo. All rights reserved.