DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240920C00047500 | 2024-03-07 12:38PM EDT | 47.50 | 24.69 | 26.10 | 31.00 | 0.00 | - | 5 | 3 | 71.75% |
| DD240920C00050000 | 2024-02-07 4:47PM EDT | 50.00 | 17.52 | 20.40 | 24.20 | 0.00 | - | 1 | 2 | 41.50% |
| DD240920C00055000 | 2024-02-13 10:34AM EDT | 55.00 | 14.20 | 18.20 | 20.60 | 0.00 | - | 1 | 24 | 49.76% |
| DD240920C00060000 | 2024-03-13 9:41AM EDT | 60.00 | 15.00 | 15.30 | 18.20 | 0.00 | - | 1 | 231 | 59.03% |
| DD240920C00062500 | 2024-04-23 1:27PM EDT | 62.50 | 12.70 | 12.60 | 12.90 | 0.00 | - | 5 | 200 | 32.69% |
| DD240920C00065000 | 2024-04-05 3:25PM EDT | 65.00 | 12.40 | 10.60 | 12.80 | 0.00 | - | 30 | 394 | 44.03% |
| DD240920C00067500 | 2024-04-09 10:47AM EDT | 67.50 | 10.80 | 8.70 | 10.90 | 0.00 | - | 4 | 197 | 41.58% |
| DD240920C00070000 | 2024-04-16 11:57AM EDT | 70.00 | 6.80 | 7.00 | 7.20 | 0.00 | - | 2 | 199 | 28.35% |
| DD240920C00072500 | 2024-04-16 12:06PM EDT | 72.50 | 5.40 | 5.50 | 5.70 | 0.00 | - | 5 | 1,169 | 27.53% |
| DD240920C00075000 | 2024-04-25 12:47PM EDT | 75.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 46 | 809 | 26.78% |
| DD240920C00077500 | 2024-04-26 3:45PM EDT | 77.50 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 325 | 26.06% |
| DD240920C00080000 | 2024-04-26 3:44PM EDT | 80.00 | 2.40 | 2.25 | 2.40 | +0.15 | +6.67% | 10 | 464 | 25.40% |
| DD240920C00082500 | 2024-04-24 10:42AM EDT | 82.50 | 1.49 | 1.60 | 1.75 | 0.00 | - | 2 | 212 | 25.18% |
| DD240920C00085000 | 2024-04-19 10:09AM EDT | 85.00 | 1.50 | 1.15 | 1.25 | 0.00 | - | 1 | 579 | 24.99% |
| DD240920C00090000 | 2024-04-26 9:33AM EDT | 90.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 124 | 25.71% |
| DD240920C00095000 | 2024-04-22 2:54PM EDT | 95.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 14 | 17 | 26.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240920P00042500 | 2024-02-16 4:13PM EDT | 42.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 55.86% |
| DD240920P00045000 | 2024-04-23 11:43AM EDT | 45.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 50.93% |
| DD240920P00047500 | 2024-01-29 12:07PM EDT | 47.50 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 46.24% |
| DD240920P00050000 | 2024-02-20 11:29AM EDT | 50.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 3 | 93 | 53.22% |
| DD240920P00052500 | 2024-02-21 12:06PM EDT | 52.50 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 225 | 50.44% |
| DD240920P00055000 | 2024-04-15 2:52PM EDT | 55.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 329 | 31.57% |
| DD240920P00057500 | 2024-03-25 9:32AM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| DD240920P00060000 | 2024-03-18 3:09PM EDT | 60.00 | 0.66 | 0.75 | 0.90 | 0.00 | - | 1 | 191 | 30.10% |
| DD240920P00062500 | 2024-04-15 12:24PM EDT | 62.50 | 1.00 | 0.90 | 1.00 | 0.00 | - | 3 | 177 | 26.75% |
| DD240920P00065000 | 2024-04-22 9:59AM EDT | 65.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 2 | 210 | 25.60% |
| DD240920P00067500 | 2024-04-25 11:31AM EDT | 67.50 | 2.10 | 1.85 | 1.95 | 0.00 | - | 1 | 668 | 24.59% |
| DD240920P00070000 | 2024-04-11 3:47PM EDT | 70.00 | 2.00 | 2.60 | 2.75 | 0.00 | - | 18 | 128 | 24.06% |
| DD240920P00072500 | 2024-04-19 10:52AM EDT | 72.50 | 3.64 | 3.50 | 3.70 | 0.00 | - | 1 | 413 | 23.22% |
| DD240920P00075000 | 2024-04-15 12:21PM EDT | 75.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 1 | 140 | 22.55% |
| DD240920P00077500 | 2024-04-12 2:35PM EDT | 77.50 | 6.70 | 6.10 | 6.30 | 0.00 | - | 1 | 63 | 21.69% |
| DD240920P00080000 | 2024-04-09 9:56AM EDT | 80.00 | 6.20 | 7.80 | 8.00 | 0.00 | - | 6 | 23 | 21.25% |
| DD240920P00082500 | 2024-01-23 1:53PM EDT | 82.50 | 9.10 | 12.50 | 14.70 | 0.00 | - | 3 | 3 | 49.37% |
© 2024 Yahoo. All rights reserved.