DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240524C00055000 | 2024-04-19 10:36AM EDT | 55.00 | 19.82 | 22.50 | 27.20 | 0.00 | - | 2 | 2 | 217.19% |
| DD240524C00073000 | 2024-05-15 3:12PM EDT | 73.00 | 5.37 | 4.60 | 8.30 | 0.00 | - | 1 | 1 | 134.28% |
| DD240524C00074000 | 2024-05-03 3:06PM EDT | 74.00 | 3.84 | 3.60 | 7.60 | 0.00 | - | 1 | 0 | 133.89% |
| DD240524C00075000 | 2024-05-10 1:03PM EDT | 75.00 | 3.26 | 2.65 | 6.60 | 0.00 | - | 5 | 10 | 122.02% |
| DD240524C00076000 | 2024-05-21 2:04PM EDT | 76.00 | 3.94 | 2.60 | 4.30 | -0.01 | -0.25% | 2 | 15 | 64.16% |
| DD240524C00077000 | 2024-05-20 11:34AM EDT | 77.00 | 3.05 | 0.70 | 4.70 | 0.00 | - | 5 | 24 | 100.64% |
| DD240524C00078000 | 2024-05-17 10:07AM EDT | 78.00 | 1.84 | 1.60 | 3.50 | 0.00 | - | 56 | 175 | 51.12% |
| DD240524C00079000 | 2024-05-21 10:07AM EDT | 79.00 | 0.80 | 0.75 | 0.90 | -0.57 | -41.61% | 4 | 50 | 18.26% |
| DD240524C00080000 | 2024-05-21 2:44PM EDT | 80.00 | 0.29 | 0.25 | 0.30 | -0.20 | -40.82% | 31 | 401 | 15.14% |
| DD240524C00081000 | 2024-05-21 2:38PM EDT | 81.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 5,331 | 18.85% |
| DD240524C00082000 | 2024-05-20 10:53AM EDT | 82.00 | 0.95 | 0.00 | 0.20 | +0.89 | +1,483.33% | 1 | 15 | 29.00% |
| DD240524C00083000 | 2024-05-20 10:05AM EDT | 83.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 54.20% |
| DD240524C00085000 | 2024-05-01 10:17AM EDT | 85.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 8 | 13 | 77.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240524P00067000 | 2024-04-22 9:41AM EDT | 67.00 | 0.60 | 0.00 | 1.55 | 0.00 | - | - | 1 | 148.54% |
| DD240524P00068000 | 2024-05-07 11:28AM EDT | 68.00 | 0.14 | 0.00 | 1.55 | 0.00 | - | 7 | 8 | 139.36% |
| DD240524P00069000 | 2024-04-30 11:08AM EDT | 69.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 5 | 31 | 131.54% |
| DD240524P00070000 | 2024-05-10 3:39PM EDT | 70.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 3 | 122.27% |
| DD240524P00071000 | 2024-04-23 12:16PM EDT | 71.00 | 1.25 | 0.00 | 1.60 | 0.00 | - | - | 2 | 112.99% |
| DD240524P00072000 | 2024-04-23 11:42AM EDT | 72.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 103.61% |
| DD240524P00073000 | 2024-05-09 11:27AM EDT | 73.00 | 0.06 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 93.07% |
| DD240524P00074000 | 2024-05-03 2:51PM EDT | 74.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 82.47% |
| DD240524P00075000 | 2024-05-14 10:58AM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 140 | 250 | 69.73% |
| DD240524P00076000 | 2024-05-17 3:29PM EDT | 76.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 35.16% |
| DD240524P00077000 | 2024-05-20 10:24AM EDT | 77.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 129 | 27.54% |
| DD240524P00078000 | 2024-05-20 1:59PM EDT | 78.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 172 | 19.53% |
| DD240524P00079000 | 2024-05-21 1:06PM EDT | 79.00 | 0.25 | 0.20 | 0.30 | +0.08 | +47.06% | 5 | 39 | 15.67% |
| DD240524P00080000 | 2024-05-21 3:58PM EDT | 80.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 17 | 93 | 14.16% |
| DD240524P00081000 | 2024-05-20 1:53PM EDT | 81.00 | 1.00 | 0.80 | 2.35 | 0.00 | - | 32 | 29 | 44.63% |
| DD240524P00085000 | 2024-04-09 1:16PM EDT | 85.00 | 8.27 | 4.20 | 8.40 | 0.00 | - | - | 0 | 79.49% |
© 2024 Yahoo. All rights reserved.