DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD221007C00048000 | 2022-09-30 3:02PM EDT | 48.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DD221007C00049000 | 2022-09-30 12:39PM EDT | 49.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD221007C00050000 | 2022-09-30 3:35PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| DD221007C00051000 | 2022-09-30 3:35PM EDT | 51.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| DD221007C00052000 | 2022-09-30 3:37PM EDT | 52.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DD221007C00053000 | 2022-09-30 3:59PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DD221007C00054000 | 2022-09-30 3:20PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DD221007C00055000 | 2022-09-30 12:32PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| DD221007C00056000 | 2022-09-27 11:49AM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD221007C00057000 | 2022-09-16 10:05AM EDT | 57.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD221007C00058000 | 2022-09-19 10:58AM EDT | 58.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DD221007C00058500 | 2022-09-21 11:35AM EDT | 58.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DD221007C00059000 | 2022-09-27 9:51AM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD221007C00060000 | 2022-09-26 3:06PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DD221007C00061000 | 2022-09-21 11:57AM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD221007C00062000 | 2022-09-12 2:43PM EDT | 62.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DD221007C00063000 | 2022-09-29 9:54AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD221007C00064000 | 2022-09-12 2:05PM EDT | 64.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD221007C00065000 | 2022-09-12 2:08PM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD221007C00066000 | 2022-09-12 2:05PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD221007C00070000 | 2022-09-21 10:47AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD221007C00071000 | 2022-09-19 10:46AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD221007C00072000 | 2022-09-19 10:46AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD221007C00075000 | 2022-09-21 11:59AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD221007C00080000 | 2022-09-19 10:46AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD221007P00035000 | 2022-09-22 11:47AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD221007P00040000 | 2022-09-22 10:24AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD221007P00042000 | 2022-09-29 9:51AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD221007P00043000 | 2022-09-23 12:43PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DD221007P00044000 | 2022-09-30 1:02PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DD221007P00045000 | 2022-09-29 2:48PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD221007P00046000 | 2022-09-21 10:27AM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD221007P00047000 | 2022-09-26 10:26AM EDT | 47.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD221007P00048000 | 2022-09-30 10:44AM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DD221007P00049000 | 2022-09-30 3:40PM EDT | 49.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DD221007P00050000 | 2022-09-30 2:18PM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DD221007P00051000 | 2022-09-30 2:31PM EDT | 51.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DD221007P00052000 | 2022-09-19 11:22AM EDT | 52.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD221007P00053000 | 2022-09-27 11:01AM EDT | 53.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD221007P00054000 | 2022-09-30 3:52PM EDT | 54.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DD221007P00055000 | 2022-09-26 2:59PM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD221007P00056000 | 2022-09-16 11:32AM EDT | 56.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD221007P00057000 | 2022-09-16 1:06PM EDT | 57.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD221007P00058000 | 2022-09-21 10:50AM EDT | 58.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD221007P00059000 | 2022-09-22 12:32PM EDT | 59.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD221007P00060000 | 2022-09-23 2:52PM EDT | 60.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
