DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220701C00055000 | 2022-06-24 3:04PM EDT | 55.00 | 3.52 | 3.50 | 4.60 | +3.52 | - | 7 | 44 | 65.04% |
| DD220701C00056000 | 2022-06-23 3:01PM EDT | 56.00 | 0.84 | 2.70 | 3.20 | +0.84 | - | - | 34 | 60.40% |
| DD220701C00057000 | 2022-06-24 12:58PM EDT | 57.00 | 1.81 | 2.00 | 2.25 | +1.31 | +262.00% | 4 | 45 | 49.46% |
| DD220701C00058000 | 2022-06-24 3:26PM EDT | 58.00 | 1.39 | 1.15 | 2.00 | +1.06 | +321.21% | 16 | 9 | 62.89% |
| DD220701C00058500 | 2022-06-24 3:13PM EDT | 58.50 | 1.09 | 0.95 | 1.25 | +0.84 | +336.00% | 9 | 43 | 44.82% |
| DD220701C00059000 | 2022-06-24 3:39PM EDT | 59.00 | 0.80 | 0.85 | 1.15 | +0.44 | +122.22% | 9 | 9 | 49.71% |
| DD220701C00060000 | 2022-06-24 3:41PM EDT | 60.00 | 0.50 | 0.05 | 0.60 | +0.33 | +194.12% | 38 | 39 | 42.87% |
| DD220701C00061000 | 2022-06-24 2:42PM EDT | 61.00 | 0.28 | 0.15 | 0.80 | +0.22 | +366.67% | 4 | 16 | 63.09% |
| DD220701C00062000 | 2022-06-24 1:40PM EDT | 62.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 2 | 3 | 43.46% |
| DD220701C00062500 | 2022-06-24 3:37PM EDT | 62.50 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 3 | 9 | 43.85% |
| DD220701C00063000 | 2022-06-15 3:32PM EDT | 63.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 8 | 24 | 47.66% |
| DD220701C00064000 | 2022-06-21 9:33AM EDT | 64.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 50.00% |
| DD220701C00065000 | 2022-06-21 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 53.32% |
| DD220701C00066000 | 2022-06-23 11:49AM EDT | 66.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 62.89% |
| DD220701C00067000 | 2022-06-15 11:05AM EDT | 67.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 54.69% |
| DD220701C00068000 | 2022-06-06 3:31PM EDT | 68.00 | 1.95 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 81.45% |
| DD220701C00069000 | 2022-06-10 9:46AM EDT | 69.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 98.05% |
| DD220701C00070000 | 2022-06-17 10:43AM EDT | 70.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 69.53% |
| DD220701C00071000 | 2022-06-22 10:11AM EDT | 71.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 108.01% |
| DD220701C00072000 | 2022-06-07 12:26PM EDT | 72.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 5 | 13 | 119.14% |
| DD220701C00073000 | 2022-06-23 9:43AM EDT | 73.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 110.16% |
| DD220701C00074000 | 2022-06-22 11:45AM EDT | 74.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 388 | 111.72% |
| DD220701C00075000 | 2022-06-07 12:26PM EDT | 75.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 10 | 136.33% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220701P00035000 | 2022-06-17 12:58PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 68 | 68 | 181.25% |
| DD220701P00043000 | 2022-06-22 1:14PM EDT | 43.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | - | 22 | 156.64% |
| DD220701P00044000 | 2022-06-23 3:50PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 13 | 107.81% |
| DD220701P00046000 | 2022-06-23 11:19AM EDT | 46.00 | 0.05 | 0.00 | 0.80 | +0.05 | - | - | 1 | 154.88% |
| DD220701P00047000 | 2022-06-23 2:12PM EDT | 47.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | - | 4 | 100.78% |
| DD220701P00049000 | 2022-06-24 2:10PM EDT | 49.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | 15 | 0 | 103.13% |
| DD220701P00050000 | 2022-06-23 10:56AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 10 | 25 | 80.66% |
| DD220701P00052000 | 2022-06-24 12:07PM EDT | 52.00 | 0.14 | 0.05 | 0.15 | +0.14 | - | 20 | 0 | 64.06% |
| DD220701P00053000 | 2022-06-24 12:21PM EDT | 53.00 | 0.17 | 0.10 | 0.20 | +0.17 | - | 20 | 1 | 61.33% |
| DD220701P00054000 | 2022-06-23 3:34PM EDT | 54.00 | 0.95 | 0.10 | 0.25 | +0.95 | - | - | 1 | 54.49% |
| DD220701P00055000 | 2022-06-23 11:31AM EDT | 55.00 | 1.15 | 0.15 | 0.35 | 0.00 | - | 5 | 17 | 50.49% |
| DD220701P00056000 | 2022-06-24 2:50PM EDT | 56.00 | 0.45 | 0.25 | 0.45 | -1.00 | -68.97% | 3 | 11 | 50.98% |
| DD220701P00057000 | 2022-06-15 1:15PM EDT | 57.00 | 0.90 | 0.35 | 0.60 | 0.00 | - | - | 8 | 45.31% |
| DD220701P00058000 | 2022-06-24 2:50PM EDT | 58.00 | 1.05 | 0.05 | 0.90 | -1.85 | -63.79% | 3 | 24 | 42.43% |
| DD220701P00058500 | 2022-06-24 3:21PM EDT | 58.50 | 1.15 | 0.95 | 1.15 | +1.15 | - | 1 | 0 | 42.97% |
| DD220701P00059000 | 2022-06-24 2:38PM EDT | 59.00 | 1.55 | 0.30 | 1.40 | -1.75 | -53.03% | 20 | 20 | 42.29% |
| DD220701P00060000 | 2022-06-24 10:51AM EDT | 60.00 | 2.60 | 1.45 | 2.70 | -2.10 | -44.68% | 2 | 18 | 68.21% |
| DD220701P00061000 | 2022-06-16 9:31AM EDT | 61.00 | 4.00 | 2.35 | 2.95 | 0.00 | - | 3 | 8 | 50.00% |
| DD220701P00062000 | 2022-06-16 10:09AM EDT | 62.00 | 5.70 | 3.20 | 4.60 | 0.00 | - | 15 | 331 | 57.72% |
| DD220701P00062500 | 2022-06-13 9:42AM EDT | 62.50 | 2.70 | 3.50 | 5.10 | 0.00 | - | - | 12 | 57.03% |
| DD220701P00063000 | 2022-06-16 9:37AM EDT | 63.00 | 6.00 | 3.30 | 5.40 | 0.00 | - | 5 | 6 | 91.31% |
| DD220701P00064000 | 2022-06-01 10:26AM EDT | 64.00 | 1.30 | 4.80 | 6.70 | 0.00 | - | 1 | 2 | 66.50% |
| DD220701P00065000 | 2022-06-14 1:34PM EDT | 65.00 | 5.40 | 4.20 | 8.40 | 0.00 | - | 2 | 4 | 154.69% |
| DD220701P00067000 | 2022-06-10 9:32AM EDT | 67.00 | 3.50 | 6.30 | 10.70 | 0.00 | - | 5 | 7 | 60.94% |
| DD220701P00069000 | 2022-05-31 1:44PM EDT | 69.00 | 2.65 | 8.40 | 12.60 | 0.00 | - | 1 | 1 | 71.48% |
© 2022 Yahoo. All rights reserved.
