DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240517C00070000 | 2024-05-02 12:42PM EDT | 70.00 | 8.70 | 7.70 | 8.00 | +0.83 | +10.55% | 1 | 20 | 42.48% |
| DD240517C00071000 | 2024-04-24 1:26PM EDT | 71.00 | 3.90 | 4.90 | 7.50 | 0.00 | - | - | 6 | 51.03% |
| DD240517C00072000 | 2024-04-24 10:44AM EDT | 72.00 | 3.10 | 5.70 | 6.00 | 0.00 | - | - | 3 | 33.99% |
| DD240517C00072500 | 2024-05-01 9:34AM EDT | 72.50 | 6.10 | 5.30 | 5.50 | 0.00 | - | 2 | 78 | 31.79% |
| DD240517C00073000 | 2024-05-01 2:50PM EDT | 73.00 | 5.80 | 4.80 | 5.00 | 0.00 | - | 1 | 73 | 29.64% |
| DD240517C00074000 | 2024-05-01 11:35AM EDT | 74.00 | 4.45 | 3.90 | 4.30 | 0.00 | - | 1 | 437 | 31.69% |
| DD240517C00075000 | 2024-05-02 11:06AM EDT | 75.00 | 3.40 | 3.00 | 3.20 | -0.80 | -19.05% | 1 | 384 | 24.61% |
| DD240517C00076000 | 2024-05-01 3:39PM EDT | 76.00 | 2.70 | 2.30 | 2.45 | -0.30 | -10.00% | 1 | 12 | 23.66% |
| DD240517C00077000 | 2024-04-23 1:15PM EDT | 77.00 | 0.95 | 1.65 | 1.75 | 0.00 | - | - | 151 | 22.14% |
| DD240517C00077500 | 2024-05-02 10:35AM EDT | 77.50 | 1.80 | 1.35 | 1.45 | +0.30 | +20.00% | 38 | 2,053 | 21.61% |
| DD240517C00078000 | 2024-05-02 12:36PM EDT | 78.00 | 1.10 | 1.00 | 1.15 | -0.62 | -36.05% | 24 | 1,041 | 20.63% |
| DD240517C00080000 | 2024-05-02 12:07PM EDT | 80.00 | 0.40 | 0.40 | 0.50 | -0.40 | -50.00% | 29 | 1,049 | 21.00% |
| DD240517C00081000 | 2024-05-01 12:57PM EDT | 81.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 9 | 20.90% |
| DD240517C00082000 | 2024-05-01 9:45AM EDT | 82.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 3 | 10 | 21.78% |
| DD240517C00082500 | 2024-05-01 1:14PM EDT | 82.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 5 | 198 | 21.73% |
| DD240517C00085000 | 2024-05-02 1:14PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | -0.05 | -25.00% | 3 | 88 | 31.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240517P00063000 | 2024-04-23 2:45PM EDT | 63.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 1 | 76.17% |
| DD240517P00064000 | 2024-05-02 11:36AM EDT | 64.00 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 7 | 60 | 50.39% |
| DD240517P00065000 | 2024-04-30 9:40AM EDT | 65.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 53.91% |
| DD240517P00067000 | 2024-04-24 2:15PM EDT | 67.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | - | 4 | 58.64% |
| DD240517P00067500 | 2024-05-01 2:44PM EDT | 67.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 56.45% |
| DD240517P00068000 | 2024-04-23 9:58AM EDT | 68.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 4 | 54.30% |
| DD240517P00069000 | 2024-04-23 2:59PM EDT | 69.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 49.90% |
| DD240517P00070000 | 2024-05-02 10:24AM EDT | 70.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 6 | 78 | 32.91% |
| DD240517P00071000 | 2024-04-22 9:58AM EDT | 71.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | - | 5 | 41.11% |
| DD240517P00072000 | 2024-04-30 10:50AM EDT | 72.00 | 1.50 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 25.68% |
| DD240517P00072500 | 2024-05-02 12:19PM EDT | 72.50 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 1 | 506 | 23.88% |
| DD240517P00073000 | 2024-05-01 9:45AM EDT | 73.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 10 | 33 | 23.83% |
| DD240517P00074000 | 2024-05-01 10:15AM EDT | 74.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 3 | 31 | 22.71% |
| DD240517P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 19 | 416 | 20.56% |
| DD240517P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 4.73 | 0.85 | 0.95 | 0.00 | - | - | 1 | 18.99% |
| DD240517P00077500 | 2024-05-02 12:26PM EDT | 77.50 | 1.25 | 1.05 | 1.20 | +0.10 | +8.70% | 48 | 309 | 19.29% |
| DD240517P00078000 | 2024-05-02 12:43PM EDT | 78.00 | 1.35 | 1.25 | 1.45 | -0.05 | -3.57% | 107 | 38 | 19.09% |
| DD240517P00080000 | 2024-05-01 11:32AM EDT | 80.00 | 2.50 | 2.20 | 2.75 | 0.00 | - | 18 | 38 | 17.97% |
| DD240517P00082500 | 2024-04-17 11:28AM EDT | 82.50 | 9.60 | 4.80 | 5.20 | 0.00 | - | 1 | 1 | 26.47% |
© 2024 Yahoo. All rights reserved.