DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240510C00068000 | 2024-04-22 9:46AM EDT | 68.00 | 6.10 | 5.40 | 5.80 | 0.00 | - | - | 1 | 51.47% |
| DD240510C00072000 | 2024-04-18 1:17PM EDT | 72.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | - | 3 | 42.55% |
| DD240510C00073000 | 2024-04-30 11:15AM EDT | 73.00 | 2.25 | 2.00 | 2.10 | -0.95 | -29.69% | 1 | 19 | 41.07% |
| DD240510C00074000 | 2024-04-16 11:33AM EDT | 74.00 | 1.70 | 1.50 | 1.65 | -0.15 | -8.11% | 1 | 211 | 41.11% |
| DD240510C00075000 | 2024-04-29 11:11AM EDT | 75.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 1 | 11 | 40.63% |
| DD240510C00076000 | 2024-04-29 1:09PM EDT | 76.00 | 1.18 | 0.80 | 1.05 | 0.00 | - | 1 | 620 | 43.07% |
| DD240510C00077000 | 2024-04-25 10:05AM EDT | 77.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 14 | 43.21% |
| DD240510C00078000 | 2024-04-22 12:06PM EDT | 78.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 1 | 88 | 43.36% |
| DD240510C00079000 | 2024-04-29 11:25AM EDT | 79.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 12 | 45.26% |
| DD240510C00080000 | 2024-04-29 11:06AM EDT | 80.00 | 0.36 | 0.20 | 0.35 | 0.00 | - | 1 | 1,234 | 44.63% |
| DD240510C00081000 | 2024-04-29 9:54AM EDT | 81.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 0 | 46.78% |
| DD240510C00082000 | 2024-04-15 12:10PM EDT | 82.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | - | 1 | 48.34% |
| DD240510C00083000 | 2024-04-01 12:49PM EDT | 83.00 | 0.63 | 0.05 | 0.30 | 0.00 | - | - | 10 | 54.49% |
| DD240510C00085000 | 2024-04-08 9:46AM EDT | 85.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 1 | 90.48% |
| DD240510C00088000 | 2024-04-08 11:39AM EDT | 88.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 10 | 102.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240510P00064000 | 2024-04-26 1:46PM EDT | 64.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 7 | 50.68% |
| DD240510P00068000 | 2024-04-17 12:15PM EDT | 68.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | - | 684 | 46.97% |
| DD240510P00069000 | 2024-04-29 10:01AM EDT | 69.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 2 | 40 | 44.92% |
| DD240510P00070000 | 2024-04-30 9:53AM EDT | 70.00 | 0.73 | 0.80 | 1.00 | -0.02 | -2.67% | 1 | 55 | 44.34% |
| DD240510P00071000 | 2024-04-29 3:03PM EDT | 71.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 1 | 60 | 43.56% |
| DD240510P00072000 | 2024-04-30 11:44AM EDT | 72.00 | 1.45 | 1.45 | 1.60 | -0.08 | -5.23% | 14 | 33 | 41.46% |
| DD240510P00073000 | 2024-04-30 1:14PM EDT | 73.00 | 2.05 | 1.90 | 2.05 | +0.40 | +24.24% | 25 | 65 | 40.99% |
| DD240510P00074000 | 2024-04-30 1:17PM EDT | 74.00 | 2.60 | 2.40 | 2.55 | +0.45 | +20.93% | 31 | 11 | 40.02% |
| DD240510P00075000 | 2024-04-30 12:17PM EDT | 75.00 | 3.00 | 3.00 | 3.30 | +0.30 | +11.11% | 19 | 10 | 42.63% |
| DD240510P00076000 | 2024-04-22 2:41PM EDT | 76.00 | 3.00 | 3.80 | 4.10 | 0.00 | - | 1 | 7 | 45.17% |
| DD240510P00077000 | 2024-04-09 11:35AM EDT | 77.00 | 2.50 | 4.50 | 4.80 | 0.00 | - | - | 5 | 44.34% |
| DD240510P00083000 | 2024-04-04 3:49PM EDT | 83.00 | 7.20 | 9.10 | 10.90 | 0.00 | - | 1 | 1 | 77.10% |
© 2024 Yahoo. All rights reserved.