DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240524C00075000 | 2024-05-10 1:03PM EDT | 2024-05-24 | 3.26 | 3.40 | 6.00 | 0.00 | - | 5 | 10 | 99.56% |
| DD240531C00075000 | 2024-05-21 11:24AM EDT | 2024-05-31 | 4.41 | 3.30 | 5.90 | -0.09 | -2.00% | 5 | 7 | 57.81% |
| DD240621C00075000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 5.10 | 4.60 | 4.90 | 0.00 | - | 4 | 938 | 19.04% |
| DD240719C00075000 | 2024-05-21 2:46PM EDT | 2024-07-19 | 5.26 | 5.10 | 5.40 | -0.57 | -9.78% | 5 | 1,064 | 19.78% |
| DD240920C00075000 | 2024-05-20 3:41PM EDT | 2024-09-20 | 7.00 | 6.60 | 6.80 | 0.00 | - | 17 | 820 | 23.02% |
| DD241018C00075000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 7.73 | 7.20 | 7.90 | 0.00 | - | 3 | 379 | 26.78% |
| DD241115C00075000 | 2024-05-01 1:14PM EDT | 2024-11-15 | 7.40 | 8.20 | 8.40 | 0.00 | - | 4 | 27 | 27.05% |
| DD250117C00075000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 9.20 | 9.10 | 9.50 | -0.55 | -5.64% | 18 | 1,654 | 27.85% |
| DD250620C00075000 | 2024-04-23 11:45AM EDT | 2025-06-20 | 9.20 | 11.60 | 12.10 | 0.00 | - | 177 | 370 | 30.15% |
| DD260116C00075000 | 2024-05-21 3:11PM EDT | 2026-01-16 | 14.20 | 12.60 | 14.80 | +0.38 | +2.75% | 18 | 645 | 31.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240524P00075000 | 2024-05-14 10:58AM EDT | 2024-05-24 | 0.15 | 0.00 | 1.10 | 0.00 | - | 140 | 250 | 64.65% |
| DD240531P00075000 | 2024-05-20 1:54PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 290 | 297 | 27.83% |
| DD240614P00075000 | 2024-05-02 2:02PM EDT | 2024-06-14 | 1.00 | 0.10 | 0.20 | 0.00 | - | - | 1 | 18.51% |
| DD240621P00075000 | 2024-05-21 9:47AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 10 | 833 | 17.43% |
| DD240719P00075000 | 2024-05-21 3:00PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 62 | 600 | 16.09% |
| DD240920P00075000 | 2024-05-21 11:30AM EDT | 2024-09-20 | 1.55 | 1.55 | 1.70 | +0.05 | +3.33% | 4 | 219 | 19.70% |
| DD241018P00075000 | 2024-05-17 11:53AM EDT | 2024-10-18 | 1.95 | 1.85 | 2.00 | 0.00 | - | 8 | 190 | 19.50% |
| DD241115P00075000 | 2024-05-17 12:26PM EDT | 2024-11-15 | 2.58 | 2.50 | 2.90 | 0.00 | - | 1 | 19 | 22.48% |
| DD250117P00075000 | 2024-05-20 11:42AM EDT | 2025-01-17 | 3.15 | 3.20 | 3.50 | 0.00 | - | 2 | 856 | 21.89% |
| DD250620P00075000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 4.94 | 4.80 | 5.20 | 0.00 | - | 3 | 674 | 22.67% |
| DD260116P00075000 | 2024-05-21 12:38PM EDT | 2026-01-16 | 6.31 | 6.40 | 7.00 | -0.99 | -13.56% | 10 | 567 | 23.02% |
© 2024 Yahoo. All rights reserved.