DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240607C00071000 | 2024-05-24 12:36PM EDT | 71.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD240607C00073000 | 2024-05-01 2:48PM EDT | 73.00 | 5.89 | 7.10 | 11.20 | 0.00 | - | 1 | 0 | 150.44% |
| DD240607C00075000 | 2024-05-28 12:26PM EDT | 75.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD240607C00076000 | 2024-05-30 2:06PM EDT | 76.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DD240607C00077000 | 2024-05-30 2:06PM EDT | 77.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DD240607C00078000 | 2024-05-31 3:58PM EDT | 78.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DD240607C00079000 | 2024-05-31 3:52PM EDT | 79.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD240607C00080000 | 2024-05-31 3:57PM EDT | 80.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DD240607C00081000 | 2024-05-31 3:55PM EDT | 81.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DD240607C00082000 | 2024-05-31 3:59PM EDT | 82.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| DD240607C00083000 | 2024-05-31 3:57PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,148 | 0 | 3.13% |
| DD240607C00084000 | 2024-05-31 3:52PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DD240607C00085000 | 2024-05-30 12:47PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DD240607C00086000 | 2024-05-28 2:34PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DD240607C00090000 | 2024-05-30 2:00PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 25.00% |
| DD240607C00094000 | 2024-05-30 1:50PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DD240607C00095000 | 2024-05-30 1:42PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 25.00% |
| DD240607C00096000 | 2024-05-30 1:42PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240607P00060000 | 2024-05-28 3:27PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD240607P00065000 | 2024-05-23 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD240607P00070000 | 2024-05-28 9:54AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD240607P00073000 | 2024-05-31 2:41PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DD240607P00074000 | 2024-05-31 10:07AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD240607P00075000 | 2024-05-30 3:34PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DD240607P00076000 | 2024-05-29 12:28PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DD240607P00077000 | 2024-05-30 12:35PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DD240607P00078000 | 2024-05-28 1:39PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DD240607P00079000 | 2024-05-31 3:51PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DD240607P00080000 | 2024-05-31 3:55PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| DD240607P00081000 | 2024-05-31 3:59PM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| DD240607P00082000 | 2024-05-31 3:54PM EDT | 82.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| DD240607P00083000 | 2024-05-31 9:43AM EDT | 83.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD240607P00084000 | 2024-05-31 2:33PM EDT | 84.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.