DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240802C00070000 | 2024-07-26 2:34PM EDT | 70.00 | 10.18 | 8.60 | 12.50 | -0.22 | -2.12% | 3 | 3 | 76.17% |
| DD240802C00072000 | 2024-07-25 12:11PM EDT | 72.00 | 8.60 | 7.00 | 10.60 | 0.00 | - | - | - | 75.29% |
| DD240802C00076000 | 2024-07-19 10:02AM EDT | 76.00 | 4.82 | 4.80 | 6.90 | 0.00 | - | 3 | 4 | 77.78% |
| DD240802C00077000 | 2024-06-20 11:23AM EDT | 77.00 | 4.70 | 3.70 | 5.90 | 0.00 | - | 1 | 3 | 67.77% |
| DD240802C00078000 | 2024-07-25 2:04PM EDT | 78.00 | 3.25 | 3.20 | 3.60 | 0.00 | - | 10 | 154 | 53.81% |
| DD240802C00079000 | 2024-07-26 11:21AM EDT | 79.00 | 2.65 | 2.40 | 2.90 | +0.40 | +17.78% | 55 | 50 | 51.42% |
| DD240802C00080000 | 2024-07-26 1:44PM EDT | 80.00 | 2.30 | 2.15 | 2.35 | -0.05 | -2.13% | 74 | 117 | 51.07% |
| DD240802C00081000 | 2024-07-26 3:47PM EDT | 81.00 | 1.83 | 1.70 | 2.00 | -0.02 | -1.08% | 25 | 122 | 50.24% |
| DD240802C00082000 | 2024-07-26 3:52PM EDT | 82.00 | 1.35 | 1.30 | 1.55 | -0.09 | -6.25% | 67 | 94 | 52.44% |
| DD240802C00083000 | 2024-07-26 11:37AM EDT | 83.00 | 1.05 | 1.00 | 1.15 | +0.25 | +31.25% | 9 | 36 | 50.78% |
| DD240802C00084000 | 2024-07-23 11:21AM EDT | 84.00 | 0.85 | 0.70 | 0.85 | +0.15 | +21.43% | 1 | 84 | 50.00% |
| DD240802C00085000 | 2024-07-26 3:33PM EDT | 85.00 | 0.65 | 0.50 | 0.70 | +0.10 | +18.18% | 25 | 30 | 51.95% |
| DD240802C00086000 | 2024-07-26 1:07PM EDT | 86.00 | 0.45 | 0.40 | 0.55 | +0.01 | +2.27% | 8 | 12 | 50.24% |
| DD240802C00087000 | 2024-07-25 1:24PM EDT | 87.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 52.54% |
| DD240802C00088000 | 2024-07-24 9:38AM EDT | 88.00 | 0.25 | 0.20 | 0.35 | -0.02 | -7.41% | 1 | 1 | 51.76% |
| DD240802C00089000 | 2024-07-26 1:38PM EDT | 89.00 | 0.19 | 0.05 | 0.30 | +0.02 | +11.76% | 3 | 16 | 50.39% |
| DD240802C00090000 | 2024-07-24 2:44PM EDT | 90.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 8 | 11 | 54.49% |
| DD240802C00091000 | 2024-07-26 2:11PM EDT | 91.00 | 0.16 | 0.10 | 0.20 | +0.03 | +23.08% | 2 | 2 | 56.64% |
| DD240802C00094000 | 2024-07-24 2:44PM EDT | 94.00 | 0.08 | 0.05 | 0.80 | 0.00 | - | 8 | 16 | 85.45% |
| DD240802C00095000 | 2024-07-26 3:06PM EDT | 95.00 | 0.07 | 0.00 | 0.40 | +0.01 | +16.67% | 18 | 12 | 75.39% |
| DD240802C00100000 | 2024-07-24 9:39AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 34 | 42 | 139.06% |
| DD240802C00105000 | 2024-07-23 11:04AM EDT | 105.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 68 | 87 | 141.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240802P00055000 | 2024-07-18 12:58PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 154 | 111.72% |
| DD240802P00060000 | 2024-07-25 12:21PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 629 | 88.28% |
| DD240802P00065000 | 2024-07-26 1:27PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 320 | 547 | 77.73% |
| DD240802P00067000 | 2024-07-18 3:57PM EDT | 67.00 | 0.18 | 0.05 | 2.25 | 0.00 | - | 8 | 8 | 131.93% |
| DD240802P00068000 | 2024-07-22 11:40AM EDT | 68.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 10 | 18 | 99.51% |
| DD240802P00069000 | 2024-07-18 2:59PM EDT | 69.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 4 | 4 | 64.26% |
| DD240802P00070000 | 2024-07-26 3:54PM EDT | 70.00 | 0.17 | 0.00 | 0.20 | -0.03 | -15.00% | 12 | 15 | 56.64% |
| DD240802P00071000 | 2024-07-24 1:26PM EDT | 71.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 8 | 32 | 58.20% |
| DD240802P00072000 | 2024-07-26 12:47PM EDT | 72.00 | 0.20 | 0.10 | 0.30 | -0.02 | -9.09% | 1 | 47 | 54.59% |
| DD240802P00073000 | 2024-07-23 3:35PM EDT | 73.00 | 0.28 | 0.20 | 0.40 | 0.00 | - | 70 | 75 | 54.69% |
| DD240802P00074000 | 2024-07-25 1:48PM EDT | 74.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 50 | 57 | 52.25% |
| DD240802P00075000 | 2024-07-26 1:01PM EDT | 75.00 | 0.50 | 0.40 | 0.60 | +0.05 | +11.11% | 1 | 54 | 50.78% |
| DD240802P00076000 | 2024-07-25 3:56PM EDT | 76.00 | 0.92 | 0.60 | 0.80 | 0.00 | - | 2 | 11 | 50.59% |
| DD240802P00077000 | 2024-07-24 10:06AM EDT | 77.00 | 0.91 | 0.10 | 1.00 | 0.00 | - | 1 | 3 | 51.61% |
| DD240802P00078000 | 2024-07-26 2:24PM EDT | 78.00 | 1.35 | 1.10 | 1.30 | -0.05 | -3.57% | 10 | 75 | 50.88% |
| DD240802P00079000 | 2024-07-25 1:52PM EDT | 79.00 | 1.55 | 1.45 | 1.70 | 0.00 | - | 24 | 105 | 50.98% |
| DD240802P00080000 | 2024-07-26 2:04PM EDT | 80.00 | 2.11 | 0.95 | 2.15 | -0.49 | -18.85% | 6 | 93 | 50.61% |
| DD240802P00081000 | 2024-07-24 12:10PM EDT | 81.00 | 2.25 | 0.45 | 2.75 | 0.00 | - | 1 | 39 | 52.05% |
| DD240802P00082000 | 2024-07-23 1:14PM EDT | 82.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 3 | 45 | 50.78% |
| DD240802P00083000 | 2024-07-16 11:54AM EDT | 83.00 | 2.60 | 3.70 | 4.00 | 0.00 | - | 20 | 0 | 51.56% |
| DD240802P00084000 | 2024-07-17 3:59PM EDT | 84.00 | 3.20 | 2.75 | 4.70 | 0.00 | - | 3 | 23 | 50.83% |
| DD240802P00085000 | 2024-07-16 3:11PM EDT | 85.00 | 3.70 | 3.70 | 5.50 | 0.00 | - | 14 | 84 | 51.37% |
© 2024 Yahoo. All rights reserved.