DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240419C00070000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 3.90 | 3.60 | 4.20 | +0.23 | +6.27% | 19 | 3,130 | 101.76% |
| DD240426C00070000 | 2024-03-27 11:00AM EDT | 2024-04-26 | 6.39 | 3.80 | 5.00 | 0.00 | - | 5 | 6 | 61.38% |
| DD240517C00070000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 5.07 | 5.00 | 5.20 | +0.06 | +1.20% | 9 | 13 | 35.13% |
| DD240621C00070000 | 2024-04-15 3:03PM EDT | 2024-06-21 | 5.27 | 5.50 | 6.40 | 0.00 | - | 26 | 1,675 | 34.72% |
| DD240719C00070000 | 2024-04-10 11:59AM EDT | 2024-07-19 | 7.95 | 6.10 | 6.40 | 0.00 | - | 2 | 322 | 28.96% |
| DD240920C00070000 | 2024-04-16 11:57AM EDT | 2024-09-20 | 6.80 | 7.30 | 7.60 | 0.00 | - | 2 | 199 | 29.10% |
| DD241018C00070000 | 2024-03-28 9:45AM EDT | 2024-10-18 | 9.85 | 7.90 | 8.10 | 0.00 | - | 7 | 7 | 29.35% |
| DD241115C00070000 | 2024-03-08 11:31AM EDT | 2024-11-15 | 7.40 | 8.20 | 10.20 | 0.00 | - | 6 | 11 | 37.27% |
| DD250117C00070000 | 2024-04-16 1:51PM EDT | 2025-01-17 | 9.25 | 9.70 | 10.20 | 0.00 | - | 1 | 557 | 32.70% |
| DD250620C00070000 | 2024-04-15 1:12PM EDT | 2025-06-20 | 11.86 | 9.70 | 13.10 | 0.00 | - | 6 | 423 | 35.76% |
| DD260116C00070000 | 2024-04-12 1:25PM EDT | 2026-01-16 | 13.85 | 12.10 | 14.50 | 0.00 | - | 2 | 196 | 33.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240419P00070000 | 2024-04-17 2:07PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,497 | 62.89% |
| DD240426P00070000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 34 | 28.81% |
| DD240503P00070000 | 2024-04-18 10:09AM EDT | 2024-05-03 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 24 | 37.16% |
| DD240510P00070000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 1.00 | 0.75 | 1.00 | 0.00 | - | 8 | 54 | 35.11% |
| DD240517P00070000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 0.95 | 0.85 | 1.00 | -0.11 | -10.38% | 30 | 56 | 30.59% |
| DD240621P00070000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.55 | -0.30 | -16.22% | 59 | 3,663 | 25.95% |
| DD240719P00070000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 2.08 | 1.80 | 1.90 | 0.00 | - | 6 | 298 | 24.37% |
| DD240920P00070000 | 2024-04-11 3:47PM EDT | 2024-09-20 | 2.00 | 2.75 | 2.90 | 0.00 | - | 18 | 128 | 24.55% |
| DD241018P00070000 | 2024-04-10 10:20AM EDT | 2024-10-18 | 2.20 | 3.00 | 3.20 | 0.00 | - | 19 | 85 | 24.16% |
| DD241115P00070000 | 2024-04-15 2:29PM EDT | 2024-11-15 | 3.80 | 3.50 | 3.80 | 0.00 | - | 31 | 64 | 25.39% |
| DD250117P00070000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.70 | 0.00 | - | 67 | 2,445 | 26.05% |
| DD250620P00070000 | 2024-04-12 10:41AM EDT | 2025-06-20 | 5.70 | 5.70 | 6.20 | 0.00 | - | 125 | 991 | 25.82% |
| DD260116P00070000 | 2024-04-17 11:24AM EDT | 2026-01-16 | 7.35 | 6.80 | 7.40 | 0.00 | - | 38 | 160 | 24.41% |
© 2024 Yahoo. All rights reserved.