DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250117C00030000 | 2024-05-17 11:58AM EDT | 30.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DD250117C00035000 | 2024-04-17 3:59PM EDT | 35.00 | 38.60 | 42.70 | 47.50 | 0.00 | - | 10 | 3 | 59.33% |
| DD250117C00037500 | 2022-10-13 11:15AM EDT | 37.50 | 20.00 | 33.40 | 37.20 | 0.00 | - | - | 1 | 0.00% |
| DD250117C00040000 | 2024-05-01 12:43PM EDT | 40.00 | 38.30 | 40.50 | 45.30 | 0.00 | - | 3 | 2 | 59.67% |
| DD250117C00045000 | 2024-05-23 10:14AM EDT | 45.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117C00047500 | 2022-10-26 2:52PM EDT | 47.50 | 16.96 | 25.50 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| DD250117C00050000 | 2024-05-31 10:30AM EDT | 50.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117C00052500 | 2024-01-30 10:39AM EDT | 52.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DD250117C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 20.50 | 25.10 | 29.80 | 0.00 | - | 7 | 109 | 53.88% |
| DD250117C00057500 | 2024-03-20 1:51PM EDT | 57.50 | 19.00 | 18.70 | 21.00 | 0.00 | - | 1 | 24 | 0.00% |
| DD250117C00060000 | 2024-05-30 9:38AM EDT | 60.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DD250117C00062500 | 2024-05-14 1:42PM EDT | 62.50 | 18.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD250117C00065000 | 2024-05-29 1:52PM EDT | 65.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD250117C00067500 | 2024-05-23 3:24PM EDT | 67.50 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117C00070000 | 2024-05-31 12:18PM EDT | 70.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD250117C00072500 | 2024-05-31 10:17AM EDT | 72.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117C00075000 | 2024-05-31 10:24AM EDT | 75.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117C00077500 | 2024-05-31 9:35AM EDT | 77.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD250117C00082500 | 2024-05-31 11:52AM EDT | 82.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DD250117C00085000 | 2024-05-31 2:21PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DD250117C00087500 | 2024-05-31 2:44PM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| DD250117C00090000 | 2024-05-31 3:58PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DD250117C00095000 | 2024-05-29 3:22PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| DD250117C00100000 | 2024-05-30 3:27PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DD250117C00105000 | 2024-05-24 3:25PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DD250117C00110000 | 2024-02-21 12:09PM EDT | 110.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 4 | 19 | 24.66% |
| DD250117C00115000 | 2024-05-23 10:30AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250117P00027500 | 2024-02-05 12:46PM EDT | 27.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 13 | 37 | 80.13% |
| DD250117P00030000 | 2024-01-24 1:46PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 57.23% |
| DD250117P00032500 | 2024-02-07 4:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 52 | 73.19% |
| DD250117P00035000 | 2024-02-01 1:50PM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 53.13% |
| DD250117P00037500 | 2023-06-26 9:31AM EDT | 37.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 56.06% |
| DD250117P00040000 | 2024-05-06 2:59PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD250117P00042500 | 2024-02-02 3:24PM EDT | 42.50 | 0.81 | 0.10 | 0.65 | 0.00 | - | 1 | 28 | 53.76% |
| DD250117P00045000 | 2024-05-30 10:18AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DD250117P00047500 | 2024-04-12 3:06PM EDT | 47.50 | 0.60 | 0.10 | 1.25 | 0.00 | - | 110 | 311 | 54.05% |
| DD250117P00050000 | 2024-05-24 9:41AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD250117P00052500 | 2024-02-06 11:22AM EDT | 52.50 | 1.65 | 0.80 | 0.95 | 0.00 | - | 6 | 551 | 42.70% |
| DD250117P00055000 | 2024-05-28 10:01AM EDT | 55.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD250117P00057500 | 2024-05-31 12:27PM EDT | 57.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DD250117P00060000 | 2024-05-29 1:21PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DD250117P00062500 | 2024-05-14 2:00PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DD250117P00065000 | 2024-05-29 1:48PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DD250117P00067500 | 2024-05-30 11:20AM EDT | 67.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DD250117P00070000 | 2024-05-29 12:18PM EDT | 70.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DD250117P00072500 | 2024-05-31 11:18AM EDT | 72.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DD250117P00075000 | 2024-05-29 3:57PM EDT | 75.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| DD250117P00077500 | 2024-05-28 2:17PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DD250117P00080000 | 2024-05-31 3:43PM EDT | 80.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| DD250117P00082500 | 2024-05-28 12:48PM EDT | 82.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| DD250117P00085000 | 2024-05-31 3:26PM EDT | 85.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DD250117P00087500 | 2024-01-05 10:52AM EDT | 87.50 | 12.10 | 22.60 | 27.50 | 0.00 | - | 1 | 28 | 84.72% |
| DD250117P00090000 | 2024-05-28 2:13PM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD250117P00095000 | 2023-12-29 10:52AM EDT | 95.00 | 18.20 | 29.10 | 34.00 | 0.00 | - | 1 | 1 | 89.92% |
| DD250117P00100000 | 2024-05-30 1:01PM EDT | 100.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD250117P00115000 | 2023-05-25 10:59AM EDT | 115.00 | 48.40 | 45.40 | 49.50 | 0.00 | - | 10 | 0 | 92.87% |
© 2024 Yahoo. All rights reserved.