DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240621C00035000 | 2024-04-05 3:10PM EDT | 35.00 | 40.32 | 41.00 | 45.30 | 0.00 | - | 6 | 6 | 0.00% |
| DD240621C00040000 | 2024-05-30 2:06PM EDT | 40.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 35 | 10 | 0.00% |
| DD240621C00050000 | 2024-05-30 2:06PM EDT | 50.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DD240621C00055000 | 2024-05-30 1:26PM EDT | 55.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD240621C00057500 | 2024-05-30 1:57PM EDT | 57.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| DD240621C00060000 | 2024-05-30 1:57PM EDT | 60.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| DD240621C00062500 | 2024-05-30 1:57PM EDT | 62.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4,160 | 0 | 0.00% |
| DD240621C00065000 | 2024-05-31 10:01AM EDT | 65.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240621C00067500 | 2024-05-30 1:57PM EDT | 67.50 | 13.99 | 0.00 | 0.00 | 0.00 | - | 3,840 | 0 | 0.00% |
| DD240621C00070000 | 2024-05-31 1:47PM EDT | 70.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 20 | 466 | 0.00% |
| DD240621C00072500 | 2024-05-31 9:47AM EDT | 72.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| DD240621C00075000 | 2024-05-30 3:17PM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 43 | 216 | 0.00% |
| DD240621C00077000 | 2024-05-28 3:45PM EDT | 77.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| DD240621C00077500 | 2024-05-31 12:19PM EDT | 77.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 1,709 | 0.00% |
| DD240621C00078000 | 2024-05-31 3:59PM EDT | 78.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| DD240621C00079000 | 2024-05-31 3:53PM EDT | 79.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DD240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DD240621C00081000 | 2024-05-31 3:57PM EDT | 81.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 140 | 854 | 0.00% |
| DD240621C00082000 | 2024-05-31 3:58PM EDT | 82.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 111 | 789 | 0.00% |
| DD240621C00082500 | 2024-05-31 3:59PM EDT | 82.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 1,888 | 0.78% |
| DD240621C00083000 | 2024-05-31 3:59PM EDT | 83.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DD240621C00084000 | 2024-05-31 3:52PM EDT | 84.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 3.13% |
| DD240621C00085000 | 2024-05-31 3:48PM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DD240621C00086000 | 2024-05-29 3:49PM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DD240621C00087500 | 2024-05-31 9:41AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 6.25% |
| DD240621C00090000 | 2024-05-23 9:43AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 546 | 12.50% |
| DD240621C00095000 | 2024-05-30 1:45PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 12.50% |
| DD240621C00100000 | 2024-04-18 12:20PM EDT | 100.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 3 | 14 | 77.54% |
| DD240621C00105000 | 2023-09-05 3:41PM EDT | 105.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 1 | 9 | 71.00% |
| DD240621C00110000 | 2023-09-01 11:17AM EDT | 110.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 2 | 14 | 72.75% |
| DD240621C00115000 | 2023-09-01 11:17AM EDT | 115.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 84.18% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240621P00032500 | 2023-12-04 2:16PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD240621P00035000 | 2023-10-18 3:35PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 169.92% |
| DD240621P00037500 | 2024-02-12 4:20PM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 6 | 217.19% |
| DD240621P00040000 | 2024-02-15 1:19PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 167.58% |
| DD240621P00042500 | 2023-10-12 10:21AM EDT | 42.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 149.22% |
| DD240621P00045000 | 2024-01-29 3:00PM EDT | 45.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 142.97% |
| DD240621P00047500 | 2023-07-14 10:20AM EDT | 47.50 | 0.92 | 0.50 | 0.70 | 0.00 | - | 2 | 4 | 156.64% |
| DD240621P00050000 | 2024-05-10 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 539 | 50.00% |
| DD240621P00052500 | 2024-03-06 11:26AM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| DD240621P00055000 | 2024-05-23 10:29AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD240621P00057500 | 2024-05-16 9:32AM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD240621P00060000 | 2024-05-24 9:50AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,131 | 25.00% |
| DD240621P00062500 | 2024-05-23 10:42AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD240621P00065000 | 2024-05-29 1:16PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD240621P00067500 | 2024-05-30 10:58AM EDT | 67.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD240621P00070000 | 2024-05-31 1:03PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DD240621P00071000 | 2024-05-23 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DD240621P00072500 | 2024-05-31 3:50PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 2,733 | 12.50% |
| DD240621P00073000 | 2024-05-28 9:31AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DD240621P00074000 | 2024-05-23 1:10PM EDT | 74.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DD240621P00075000 | 2024-05-30 3:00PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 872 | 12.50% |
| DD240621P00076000 | 2024-05-31 3:06PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 375 | 375 | 6.25% |
| DD240621P00077000 | 2024-05-28 12:56PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DD240621P00077500 | 2024-05-29 3:13PM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| DD240621P00078000 | 2024-05-29 1:02PM EDT | 78.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 6.25% |
| DD240621P00079000 | 2024-05-31 12:04PM EDT | 79.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DD240621P00080000 | 2024-05-31 3:48PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DD240621P00081000 | 2024-05-31 3:27PM EDT | 81.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 99 | 467 | 1.56% |
| DD240621P00082000 | 2024-05-31 3:58PM EDT | 82.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 192 | 0.39% |
| DD240621P00082500 | 2024-05-31 12:29PM EDT | 82.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 742 | 0.00% |
| DD240621P00083000 | 2024-05-28 1:05PM EDT | 83.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240621P00085000 | 2024-05-28 2:11PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DD240621P00087500 | 2023-11-01 12:02PM EDT | 87.50 | 19.40 | 12.80 | 17.50 | 0.00 | - | 1 | 0 | 160.18% |
| DD240621P00090000 | 2023-10-13 10:24AM EDT | 90.00 | 14.50 | 21.00 | 21.70 | 0.00 | - | 31 | 10 | 221.31% |
© 2024 Yahoo. All rights reserved.