DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240503C00070000 | 2024-05-01 3:10PM EDT | 70.00 | 8.60 | 6.50 | 10.20 | +3.82 | +79.92% | 2 | 12 | 63.28% |
| DD240503C00071000 | 2024-04-26 9:41AM EDT | 71.00 | 3.90 | 5.50 | 9.40 | 0.00 | - | 2 | 3 | 71.68% |
| DD240503C00072000 | 2024-05-01 3:56PM EDT | 72.00 | 6.38 | 4.50 | 8.30 | +4.10 | +179.82% | 1 | 5 | 57.81% |
| DD240503C00073000 | 2024-05-01 3:48PM EDT | 73.00 | 5.47 | 3.40 | 7.30 | +3.79 | +225.60% | 6 | 351 | 150.39% |
| DD240503C00074000 | 2024-05-01 11:55AM EDT | 74.00 | 3.91 | 3.20 | 6.30 | +2.59 | +196.21% | 40 | 218 | 67.09% |
| DD240503C00075000 | 2024-05-01 12:41PM EDT | 75.00 | 3.21 | 1.45 | 5.30 | +2.16 | +205.71% | 14 | 320 | 122.36% |
| DD240503C00076000 | 2024-05-01 12:00PM EDT | 76.00 | 2.00 | 2.30 | 4.30 | +1.23 | +159.74% | 29 | 58 | 69.14% |
| DD240503C00077000 | 2024-05-01 2:15PM EDT | 77.00 | 1.15 | 1.40 | 1.70 | +0.75 | +187.50% | 18 | 281 | 31.93% |
| DD240503C00078000 | 2024-05-01 3:54PM EDT | 78.00 | 0.78 | 0.70 | 0.90 | +0.43 | +122.86% | 85 | 204 | 25.98% |
| DD240503C00079000 | 2024-05-01 2:49PM EDT | 79.00 | 0.58 | 0.30 | 0.45 | +0.38 | +190.00% | 14 | 53 | 26.17% |
| DD240503C00080000 | 2024-05-01 3:56PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 39 | 60 | 26.76% |
| DD240503C00081000 | 2024-05-01 10:34AM EDT | 81.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 9 | 32 | 29.10% |
| DD240503C00082000 | 2024-05-01 1:16PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 20 | 85 | 36.52% |
| DD240503C00083000 | 2024-04-29 3:59PM EDT | 83.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 96.78% |
| DD240503C00085000 | 2024-04-30 3:52PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 49.61% |
| DD240503C00086000 | 2024-04-15 11:50AM EDT | 86.00 | 0.49 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 105.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240503P00061000 | 2024-04-30 1:08PM EDT | 61.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 118.75% |
| DD240503P00062000 | 2024-04-30 12:48PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 110.94% |
| DD240503P00063000 | 2024-04-30 3:54PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 77 | 104.69% |
| DD240503P00064000 | 2024-05-01 1:52PM EDT | 64.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 3 | 78 | 98.44% |
| DD240503P00065000 | 2024-04-30 3:52PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 84 | 91.41% |
| DD240503P00066000 | 2024-05-01 12:03PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 10 | 245 | 84.38% |
| DD240503P00067000 | 2024-05-01 9:59AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.25 | -89.29% | 1 | 36 | 78.13% |
| DD240503P00068000 | 2024-05-01 11:32AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 20 | 140 | 71.88% |
| DD240503P00069000 | 2024-04-30 3:42PM EDT | 69.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 11 | 24 | 72.66% |
| DD240503P00070000 | 2024-05-01 1:22PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 28 | 561 | 58.59% |
| DD240503P00071000 | 2024-04-30 3:39PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 1 | 64 | 52.34% |
| DD240503P00072000 | 2024-05-01 9:33AM EDT | 72.00 | 0.42 | 0.00 | 0.05 | -1.16 | -73.42% | 10 | 254 | 51.56% |
| DD240503P00073000 | 2024-05-01 3:48PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -1.94 | -98.48% | 30 | 293 | 44.53% |
| DD240503P00074000 | 2024-05-01 11:31AM EDT | 74.00 | 0.05 | 0.00 | 1.45 | -2.43 | -97.98% | 24 | 89 | 81.93% |
| DD240503P00075000 | 2024-05-01 10:28AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | -3.20 | -96.97% | 13 | 206 | 35.35% |
| DD240503P00076000 | 2024-05-01 3:04PM EDT | 76.00 | 0.05 | 0.00 | 0.10 | -2.75 | -98.21% | 232 | 14 | 26.95% |
| DD240503P00077000 | 2024-05-01 2:43PM EDT | 77.00 | 0.22 | 0.10 | 0.25 | -2.23 | -91.02% | 68 | 15 | 25.78% |
| DD240503P00078000 | 2024-05-01 3:53PM EDT | 78.00 | 0.50 | 0.40 | 0.55 | -4.20 | -89.36% | 205 | 55 | 24.56% |
| DD240503P00080000 | 2024-05-01 3:00PM EDT | 80.00 | 1.70 | 1.65 | 1.90 | -5.80 | -77.33% | 56 | 17 | 27.25% |
© 2024 Yahoo. All rights reserved.