DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250620C00045000 | 2024-02-13 10:51AM EDT | 45.00 | 24.15 | 28.60 | 33.00 | 0.00 | - | 1 | 4 | 58.29% |
| DD250620C00050000 | 2024-02-09 11:57AM EDT | 50.00 | 19.80 | 21.50 | 26.50 | 0.00 | - | - | 1 | 41.33% |
| DD250620C00055000 | 2024-01-25 4:26PM EDT | 55.00 | 13.20 | 16.30 | 19.50 | 0.00 | - | 2 | 1 | 22.11% |
| DD250620C00057500 | 2024-02-12 1:31PM EDT | 57.50 | 15.50 | 20.00 | 22.00 | 0.00 | - | 16 | 17 | 44.15% |
| DD250620C00060000 | 2024-04-12 1:54PM EDT | 60.00 | 18.80 | 18.20 | 20.00 | 0.00 | - | 2 | 51 | 42.11% |
| DD250620C00062500 | 2024-02-21 3:00PM EDT | 62.50 | 12.40 | 15.50 | 18.30 | 0.00 | - | 30 | 22 | 41.11% |
| DD250620C00065000 | 2024-03-26 3:26PM EDT | 65.00 | 16.17 | 14.30 | 15.60 | 0.00 | - | 1 | 26 | 36.26% |
| DD250620C00067500 | 2024-02-29 11:20AM EDT | 67.50 | 9.80 | 14.10 | 15.50 | 0.00 | - | 1 | 191 | 40.52% |
| DD250620C00070000 | 2024-04-15 1:12PM EDT | 70.00 | 11.86 | 11.50 | 12.30 | 0.00 | - | 6 | 423 | 33.80% |
| DD250620C00072500 | 2024-03-21 12:05PM EDT | 72.50 | 10.80 | 8.50 | 13.50 | 0.00 | - | 1 | 216 | 41.52% |
| DD250620C00075000 | 2024-04-23 11:45AM EDT | 75.00 | 9.20 | 7.20 | 12.00 | 0.00 | - | 177 | 370 | 40.00% |
| DD250620C00077500 | 2024-04-25 1:23PM EDT | 77.50 | 7.60 | 7.70 | 8.40 | 0.00 | - | 17 | 603 | 31.62% |
| DD250620C00080000 | 2024-04-26 3:34PM EDT | 80.00 | 7.10 | 6.70 | 9.20 | +0.50 | +7.58% | 14 | 1,254 | 37.00% |
| DD250620C00082500 | 2024-04-26 3:39PM EDT | 82.50 | 6.10 | 5.80 | 8.40 | 0.00 | - | 6 | 272 | 37.07% |
| DD250620C00085000 | 2024-04-23 11:10AM EDT | 85.00 | 5.20 | 5.00 | 5.50 | 0.00 | - | 135 | 2,136 | 30.10% |
| DD250620C00090000 | 2024-04-17 11:28AM EDT | 90.00 | 3.90 | 3.60 | 6.20 | 0.00 | - | 94 | 1,084 | 36.66% |
| DD250620C00095000 | 2024-04-26 3:50PM EDT | 95.00 | 3.10 | 2.55 | 5.00 | +0.20 | +6.90% | 7 | 1,037 | 36.30% |
| DD250620C00100000 | 2024-04-11 3:27PM EDT | 100.00 | 2.68 | 1.90 | 2.35 | 0.00 | - | 357 | 648 | 29.25% |
| DD250620C00105000 | 2024-04-11 2:10PM EDT | 105.00 | 2.00 | 1.35 | 1.80 | 0.00 | - | 40 | 46 | 29.36% |
| DD250620C00110000 | 2024-02-20 4:56PM EDT | 110.00 | 0.45 | 0.10 | 1.20 | 0.00 | - | 331 | 1,991 | 28.38% |
| DD250620C00115000 | 2024-04-11 3:32PM EDT | 115.00 | 1.20 | 0.70 | 1.05 | 0.00 | - | 1 | 1,668 | 29.52% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD250620P00035000 | 2024-02-01 2:01PM EDT | 35.00 | 0.57 | 0.00 | 4.60 | 0.00 | - | - | 4 | 63.37% |
| DD250620P00037500 | 2024-01-31 4:02PM EDT | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 12.50% |
| DD250620P00040000 | 2024-01-24 2:04PM EDT | 40.00 | 0.86 | 0.10 | 0.85 | 0.00 | - | - | 2 | 40.65% |
| DD250620P00042500 | 2024-01-17 4:22PM EDT | 42.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | - | 8 | 37.28% |
| DD250620P00045000 | 2024-02-01 11:58AM EDT | 45.00 | 1.65 | 0.80 | 0.95 | 0.00 | - | 1 | 7 | 35.07% |
| DD250620P00047500 | 2024-02-23 3:34PM EDT | 47.50 | 1.00 | 0.65 | 0.95 | 0.00 | - | 51 | 649 | 31.96% |
| DD250620P00050000 | 2024-03-27 1:28PM EDT | 50.00 | 1.00 | 1.15 | 1.70 | 0.00 | - | 1 | 120 | 34.61% |
| DD250620P00052500 | 2024-03-05 11:08AM EDT | 52.50 | 1.75 | 1.05 | 1.30 | 0.00 | - | 33 | 217 | 28.71% |
| DD250620P00055000 | 2024-04-24 10:15AM EDT | 55.00 | 2.10 | 1.80 | 2.40 | 0.00 | - | 1 | 1,302 | 32.17% |
| DD250620P00057500 | 2024-04-11 2:10PM EDT | 57.50 | 2.05 | 2.20 | 2.75 | 0.00 | - | 40 | 1,083 | 30.61% |
| DD250620P00060000 | 2024-04-23 10:32AM EDT | 60.00 | 2.90 | 2.75 | 3.30 | 0.00 | - | 2,037 | 2,504 | 29.75% |
| DD250620P00062500 | 2024-04-11 3:27PM EDT | 62.50 | 3.17 | 3.40 | 3.90 | 0.00 | - | 575 | 977 | 28.78% |
| DD250620P00065000 | 2024-04-23 11:56AM EDT | 65.00 | 4.20 | 4.00 | 4.70 | 0.00 | - | 308 | 2,643 | 28.26% |
| DD250620P00067500 | 2024-04-23 11:21AM EDT | 67.50 | 5.00 | 2.55 | 5.40 | 0.00 | - | 67 | 448 | 27.03% |
| DD250620P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 5.93 | 5.30 | 8.20 | -0.19 | -3.10% | 217 | 1,244 | 32.53% |
| DD250620P00072500 | 2024-04-24 2:11PM EDT | 72.50 | 6.90 | 4.80 | 7.20 | 0.00 | - | 1 | 127 | 24.99% |
| DD250620P00075000 | 2024-04-12 2:29PM EDT | 75.00 | 8.10 | 7.70 | 10.50 | 0.00 | - | 4 | 9 | 31.09% |
| DD250620P00077500 | 2024-04-12 2:29PM EDT | 77.50 | 9.40 | 9.00 | 11.70 | 0.00 | - | 5 | 407 | 30.10% |
| DD250620P00080000 | 2024-04-11 12:52PM EDT | 80.00 | 9.48 | 8.10 | 13.00 | 0.00 | - | 2 | 3 | 29.12% |
© 2024 Yahoo. All rights reserved.