DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116C00032500 | 2024-04-05 3:10PM EDT | 32.50 | 43.42 | 43.50 | 48.50 | 0.00 | - | 6 | 6 | 0.00% |
| DD260116C00035000 | 2024-05-23 10:32AM EDT | 35.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD260116C00040000 | 2023-11-01 9:31AM EDT | 40.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DD260116C00045000 | 2024-03-14 12:29PM EDT | 45.00 | 31.05 | 29.20 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| DD260116C00050000 | 2024-05-29 9:41AM EDT | 50.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD260116C00052500 | 2024-03-07 4:35PM EDT | 52.50 | 22.85 | 26.30 | 28.00 | 0.00 | - | - | 4 | 0.00% |
| DD260116C00055000 | 2024-04-24 2:14PM EDT | 55.00 | 23.40 | 27.50 | 32.50 | 0.00 | - | 7 | 23 | 44.80% |
| DD260116C00057500 | 2024-04-10 11:01AM EDT | 57.50 | 24.18 | 24.10 | 26.10 | 0.00 | - | 3 | 1 | 25.00% |
| DD260116C00060000 | 2024-05-31 10:41AM EDT | 60.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DD260116C00062500 | 2024-03-14 10:01AM EDT | 62.50 | 17.70 | 18.20 | 21.00 | 0.00 | - | 4 | 31 | 20.08% |
| DD260116C00065000 | 2024-05-29 10:00AM EDT | 65.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD260116C00067500 | 2024-05-29 1:52PM EDT | 67.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD260116C00070000 | 2024-05-29 10:00AM EDT | 70.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD260116C00072500 | 2024-05-28 12:01PM EDT | 72.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD260116C00075000 | 2024-05-31 2:32PM EDT | 75.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD260116C00077500 | 2024-05-29 3:09PM EDT | 77.50 | 14.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD260116C00080000 | 2024-05-31 12:21PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD260116C00082500 | 2024-05-29 2:29PM EDT | 82.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| DD260116C00085000 | 2024-05-30 1:23PM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DD260116C00087500 | 2024-05-28 2:05PM EDT | 87.50 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DD260116C00090000 | 2024-05-31 12:31PM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DD260116C00095000 | 2024-05-29 1:57PM EDT | 95.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DD260116C00100000 | 2024-05-31 3:28PM EDT | 100.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DD260116C00105000 | 2024-05-24 2:57PM EDT | 105.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DD260116C00110000 | 2024-05-30 1:20PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DD260116C00115000 | 2024-05-29 1:28PM EDT | 115.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DD260116C00120000 | 2024-05-30 3:33PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD260116P00035000 | 2024-05-06 9:31AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DD260116P00037500 | 2024-02-01 12:22PM EDT | 37.50 | 1.20 | 0.30 | 1.35 | 0.00 | - | 1 | 54 | 46.22% |
| DD260116P00040000 | 2024-01-24 2:24PM EDT | 40.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 4 | 6 | 38.31% |
| DD260116P00042500 | 2023-09-20 1:19PM EDT | 42.50 | 1.50 | 0.40 | 2.25 | 0.00 | - | - | 1 | 46.31% |
| DD260116P00045000 | 2024-05-22 11:02AM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DD260116P00047500 | 2024-01-24 3:35PM EDT | 47.50 | 2.38 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 36.01% |
| DD260116P00050000 | 2024-03-08 10:32AM EDT | 50.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 1 | 269 | 34.53% |
| DD260116P00055000 | 2024-05-31 3:23PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DD260116P00057500 | 2024-04-25 12:04PM EDT | 57.50 | 3.50 | 0.00 | 5.00 | 0.00 | - | 3 | 450 | 40.33% |
| DD260116P00060000 | 2024-05-28 11:39AM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DD260116P00062500 | 2024-05-28 11:38AM EDT | 62.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DD260116P00065000 | 2024-05-31 9:57AM EDT | 65.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DD260116P00067500 | 2024-05-23 12:41PM EDT | 67.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DD260116P00070000 | 2024-05-24 9:36AM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DD260116P00072500 | 2024-05-23 12:40PM EDT | 72.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DD260116P00075000 | 2024-05-30 11:20AM EDT | 75.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DD260116P00077500 | 2024-05-24 12:44PM EDT | 77.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DD260116P00080000 | 2024-05-31 1:11PM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DD260116P00082500 | 2024-05-24 3:37PM EDT | 82.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD260116P00085000 | 2024-05-28 2:07PM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD260116P00087500 | 2024-05-23 3:47PM EDT | 87.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD260116P00090000 | 2024-05-23 3:46PM EDT | 90.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD260116P00100000 | 2024-05-28 1:04PM EDT | 100.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.