New Zealand markets close in 4 hours 16 minutes

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.42+0.76 (+0.95%)
At close: 04:00PM EDT
80.31 -0.11 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240621C000350002024-04-05 3:10PM EDT35.0040.3241.0045.300.00-660.00%
DD240621C000400002024-05-30 2:06PM EDT40.0040.8039.2041.700.00-3510265.63%
DD240621C000500002024-05-30 2:06PM EDT50.0030.8029.4031.700.00-350227.73%
DD240621C000550002024-05-30 1:26PM EDT55.0025.1024.2026.800.00-108173.44%
DD240621C000575002024-05-30 1:57PM EDT57.5024.2020.9025.200.00-2150167.97%
DD240621C000600002024-05-30 1:57PM EDT60.0021.7018.4022.600.00-3000138.28%
DD240621C000625002024-05-30 1:57PM EDT62.5019.2015.9020.000.00-4,1600105.47%
DD240621C000650002024-05-31 10:01AM EDT65.0017.0114.4017.500.00-120155.86%
DD240621C000675002024-05-30 1:57PM EDT67.5013.9910.9014.800.00-3,840116206.74%
DD240621C000700002024-06-12 1:08PM EDT70.0011.058.4012.400.00-11448183.59%
DD240621C000725002024-06-14 2:21PM EDT72.507.366.009.900.00-172155.86%
DD240621C000750002024-06-17 3:42PM EDT75.005.553.407.00-0.37-6.25%1213113.23%
DD240621C000770002024-06-17 9:58AM EDT77.002.551.454.80-1.70-40.00%102383.98%
DD240621C000775002024-06-17 1:10PM EDT77.502.800.955.00+0.50+21.74%21,692101.32%
DD240621C000780002024-06-06 1:30PM EDT78.002.401.304.300.00-44088.67%
DD240621C000790002024-06-17 12:24PM EDT79.001.421.501.70+0.38+36.54%5716023.93%
DD240621C000800002024-06-17 3:31PM EDT80.000.800.750.90+0.32+66.67%4462,90919.97%
DD240621C000810002024-06-17 3:47PM EDT81.000.290.250.40+0.09+45.00%721,12019.24%
DD240621C000820002024-06-17 2:42PM EDT82.000.100.050.150.00-446,66919.43%
DD240621C000825002024-06-17 3:46PM EDT82.500.050.000.10-0.03-37.50%2501,89820.51%
DD240621C000830002024-06-14 1:59PM EDT83.000.090.050.100.00-1425423.83%
DD240621C000840002024-06-13 11:06AM EDT84.000.110.000.150.00-29933.59%
DD240621C000850002024-06-17 12:56PM EDT85.000.050.000.10-0.02-28.57%71,01936.13%
DD240621C000860002024-06-17 12:03PM EDT86.000.050.000.20-0.05-50.00%83649.61%
DD240621C000875002024-06-17 10:50AM EDT87.500.050.000.100.00-864250.00%
DD240621C000880002024-06-14 1:28PM EDT88.000.060.000.500.00--6165.14%
DD240621C000890002024-06-12 2:59PM EDT89.000.050.000.500.00--271.09%
DD240621C000900002024-05-23 9:43AM EDT90.000.080.000.050.00-554650.00%
DD240621C000950002024-05-30 1:45PM EDT95.000.050.000.500.00-975925103.13%
DD240621C001000002024-04-18 12:20PM EDT100.000.140.002.150.00-314182.23%
DD240621C001050002023-09-05 3:41PM EDT105.000.590.350.500.00-19165.43%
DD240621C001100002023-09-01 11:17AM EDT110.000.500.050.450.00-214168.36%
DD240621C001150002023-09-01 11:17AM EDT115.000.290.050.550.00-22193.36%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240621P000325002023-12-04 2:16PM EDT32.500.090.000.000.00--050.00%
DD240621P000350002023-10-18 3:35PM EDT35.000.140.000.200.00-18362.50%
DD240621P000375002024-02-12 4:20PM EDT37.500.050.001.300.00--6464.06%
DD240621P000400002024-02-15 1:19PM EDT40.000.100.000.500.00-212357.03%
DD240621P000425002023-10-12 10:21AM EDT42.500.200.100.300.00-16316.80%
DD240621P000450002024-01-29 3:00PM EDT45.000.160.000.500.00-114303.13%
DD240621P000475002023-07-14 10:20AM EDT47.500.920.500.700.00-24331.84%
DD240621P000500002024-05-10 9:49AM EDT50.000.050.000.050.00-30539182.81%
DD240621P000525002024-03-06 11:26AM EDT52.500.190.000.000.00-3950.00%
DD240621P000550002024-05-23 10:29AM EDT55.000.050.000.050.00-2542148.44%
DD240621P000575002024-06-11 11:48AM EDT57.500.050.000.500.00-294189.45%
DD240621P000600002024-06-04 11:38AM EDT60.000.100.000.100.00-22,131128.91%
DD240621P000625002024-06-06 9:33AM EDT62.500.050.000.050.00-81,664103.13%
DD240621P000650002024-06-17 3:54PM EDT65.000.250.000.25+0.20+400.00%61,437113.48%
DD240621P000675002024-06-17 3:54PM EDT67.500.530.000.55+0.44+488.89%62,689113.87%
DD240621P000680002024-06-14 12:05PM EDT68.000.05-0.500.00--24128.13%
DD240621P000690002024-06-14 1:25PM EDT69.000.05-0.500.00--18119.73%
DD240621P000700002024-06-14 11:57AM EDT70.000.050.000.100.00-23,39067.58%
DD240621P000710002024-06-14 1:02PM EDT71.000.050.000.500.00-101185.35%
DD240621P000720002024-06-04 1:40PM EDT72.000.090.000.500.00-1177.93%
DD240621P000725002024-05-31 3:50PM EDT72.500.050.000.250.00-82,73363.09%
DD240621P000730002024-05-28 9:31AM EDT73.000.050.000.050.00-11650.00%
DD240621P000740002024-06-17 9:45AM EDT74.000.050.000.05-0.02-28.57%14044.14%
DD240621P000750002024-06-17 9:42AM EDT75.000.050.000.20-0.05-50.00%186551.95%
DD240621P000760002024-05-31 3:06PM EDT76.000.200.000.000.00-37537512.50%
DD240621P000770002024-06-17 10:24AM EDT77.000.070.000.10-0.13-65.00%12930.47%
DD240621P000775002024-06-11 3:29PM EDT77.500.200.000.100.00-521,65226.95%
DD240621P000780002024-06-14 12:06PM EDT78.000.160.050.150.00-2424026.47%
DD240621P000790002024-06-17 1:46PM EDT79.000.120.050.20-0.18-60.00%374,04420.70%
DD240621P000800002024-06-17 1:47PM EDT80.000.320.300.40-0.38-54.29%1751,59217.48%
DD240621P000810002024-06-14 1:51PM EDT81.001.300.750.950.00-4353318.31%
DD240621P000820002024-06-17 11:19AM EDT82.002.031.553.00+0.07+3.57%521862.40%
DD240621P000825002024-06-10 11:00AM EDT82.503.050.253.400.00-174264.84%
DD240621P000830002024-06-05 9:59AM EDT83.003.200.854.500.00-1089.06%
DD240621P000850002024-05-28 2:11PM EDT85.003.502.706.700.00-10115.92%
DD240621P000860002024-06-17 1:49PM EDT86.005.673.706.10-0.47-7.65%32866.70%
DD240621P000875002023-11-01 12:02PM EDT87.5019.4012.8017.500.00-10322.75%
DD240621P000900002023-10-13 10:24AM EDT90.0014.5021.0021.700.00-3110457.47%