DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240517C00080000 | 2024-05-10 12:48PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 124 | 1,307 | 16.02% |
| DD240524C00080000 | 2024-05-10 1:03PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 5 | 16 | 16.11% |
| DD240531C00080000 | 2024-05-07 3:27PM EDT | 2024-05-31 | 0.62 | 0.55 | 0.65 | -0.48 | -43.64% | 5 | 44 | 15.36% |
| DD240607C00080000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 0.75 | 0.70 | 0.80 | -0.30 | -28.57% | 3 | 1 | 15.16% |
| DD240614C00080000 | 2024-05-09 2:35PM EDT | 2024-06-14 | 0.90 | 0.85 | 1.05 | 0.00 | - | 9 | 9 | 16.26% |
| DD240621C00080000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | 0.00 | - | 252 | 2,125 | 14.84% |
| DD240719C00080000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 1.75 | 1.65 | 1.75 | 0.00 | - | 17 | 1,015 | 16.71% |
| DD240920C00080000 | 2024-05-10 1:55PM EDT | 2024-09-20 | 3.39 | 3.30 | 3.60 | +0.09 | +2.73% | 20 | 513 | 21.94% |
| DD241018C00080000 | 2024-05-10 3:28PM EDT | 2024-10-18 | 4.00 | 4.00 | 4.10 | +0.10 | +2.56% | 2 | 300 | 22.33% |
| DD241115C00080000 | 2024-05-07 3:49PM EDT | 2024-11-15 | 5.68 | 4.90 | 5.10 | 0.00 | - | 2 | 347 | 25.04% |
| DD250117C00080000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 6.50 | 5.90 | 6.20 | 0.00 | - | 50 | 3,118 | 25.89% |
| DD250620C00080000 | 2024-05-06 1:21PM EDT | 2025-06-20 | 9.30 | 8.30 | 9.10 | 0.00 | - | 2 | 1,254 | 29.17% |
| DD260116C00080000 | 2024-05-07 3:01PM EDT | 2026-01-16 | 11.66 | 9.00 | 14.00 | 0.00 | - | 6 | 104 | 35.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240517P00080000 | 2024-05-08 10:09AM EDT | 2024-05-17 | 1.20 | 0.70 | 1.45 | 0.00 | - | 1 | 76 | 14.84% |
| DD240524P00080000 | 2024-05-07 11:17AM EDT | 2024-05-24 | 1.40 | 1.45 | 1.60 | 0.00 | - | - | 11 | 13.53% |
| DD240621P00080000 | 2024-05-10 10:59AM EDT | 2024-06-21 | 2.30 | 2.15 | 2.30 | -0.35 | -13.21% | 16 | 513 | 14.94% |
| DD240719P00080000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 2.65 | 2.55 | 2.65 | -0.20 | -7.02% | 8 | 331 | 14.20% |
| DD240920P00080000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.10 | -0.10 | -2.44% | 3 | 31 | 18.04% |
| DD241018P00080000 | 2024-05-10 1:14PM EDT | 2024-10-18 | 4.30 | 4.20 | 4.30 | -0.10 | -2.27% | 3 | 32 | 17.36% |
| DD241115P00080000 | 2024-05-10 1:16PM EDT | 2024-11-15 | 5.00 | 4.80 | 5.00 | -0.04 | -0.79% | 45 | 71 | 19.12% |
| DD250117P00080000 | 2024-05-07 3:51PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.70 | 0.00 | - | 5 | 460 | 19.25% |
| DD250620P00080000 | 2024-05-03 2:49PM EDT | 2025-06-20 | 8.23 | 5.00 | 7.90 | 0.00 | - | 2 | 1 | 21.81% |
| DD260116P00080000 | 2024-04-03 3:27PM EDT | 2026-01-16 | 9.61 | 9.30 | 9.80 | 0.00 | - | 2 | 4 | 22.38% |
© 2024 Yahoo. All rights reserved.