DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD230203C00068000 | 2023-01-12 11:09AM EST | 68.00 | 7.38 | 5.10 | 6.00 | 0.00 | - | 1 | 4 | 60.64% |
| DD230203C00069000 | 2023-01-27 1:04PM EST | 69.00 | 5.00 | 4.40 | 5.10 | +0.20 | +4.17% | 5 | 42 | 57.03% |
| DD230203C00070000 | 2023-01-26 2:28PM EST | 70.00 | 3.78 | 3.70 | 4.00 | 0.00 | - | 12 | 123 | 45.02% |
| DD230203C00071000 | 2023-01-25 3:11PM EST | 71.00 | 2.80 | 2.80 | 3.20 | 0.00 | - | 50 | 50 | 43.70% |
| DD230203C00072000 | 2023-01-27 1:02PM EST | 72.00 | 2.40 | 1.95 | 2.25 | +1.15 | +92.00% | 3 | 2 | 35.84% |
| DD230203C00073000 | 2023-01-27 10:23AM EST | 73.00 | 1.67 | 1.30 | 1.50 | +0.37 | +28.46% | 4 | 32 | 32.13% |
| DD230203C00074000 | 2023-01-27 3:38PM EST | 74.00 | 1.00 | 0.70 | 0.95 | -0.03 | -2.91% | 117 | 28 | 30.76% |
| DD230203C00075000 | 2023-01-27 3:56PM EST | 75.00 | 0.45 | 0.40 | 0.55 | -0.14 | -23.73% | 9 | 31 | 29.74% |
| DD230203C00076000 | 2023-01-27 10:10AM EST | 76.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 29.40% |
| DD230203C00077000 | 2023-01-27 10:10AM EST | 77.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3 | 15 | 31.74% |
| DD230203C00078000 | 2023-01-26 9:43AM EST | 78.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 31.54% |
| DD230203C00079000 | 2023-01-25 2:49PM EST | 79.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 11 | 36.72% |
| DD230203C00080000 | 2023-01-26 9:43AM EST | 80.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 10 | 41 | 57.13% |
| DD230203C00081000 | 2023-01-12 2:01PM EST | 81.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | - | 2 | 52.34% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD230203P00061000 | 2023-01-19 10:52AM EST | 61.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 147.56% |
| DD230203P00062000 | 2023-01-03 9:40AM EST | 62.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | - | 1 | 135.16% |
| DD230203P00063000 | 2023-01-24 10:54AM EST | 63.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 26 | 84.18% |
| DD230203P00064000 | 2023-01-24 10:53AM EST | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 14 | 60.16% |
| DD230203P00065000 | 2023-01-24 11:21AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 50.78% |
| DD230203P00066000 | 2023-01-24 10:57AM EST | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 22 | 56.54% |
| DD230203P00067000 | 2023-01-26 12:49PM EST | 67.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 50.39% |
| DD230203P00068000 | 2023-01-24 10:20AM EST | 68.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 14 | 44.04% |
| DD230203P00069000 | 2023-01-26 10:17AM EST | 69.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 21 | 40.82% |
| DD230203P00070000 | 2023-01-27 3:59PM EST | 70.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 7,138 | 34 | 38.77% |
| DD230203P00071000 | 2023-01-27 3:43PM EST | 71.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 100 | 34 | 35.06% |
| DD230203P00072000 | 2023-01-25 1:34PM EST | 72.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 19 | 32.81% |
| DD230203P00072500 | 2023-01-26 12:36PM EST | 72.50 | 0.85 | 0.60 | 0.75 | 0.00 | - | 10 | 59 | 32.23% |
| DD230203P00073000 | 2023-01-27 3:54PM EST | 73.00 | 0.85 | 0.75 | 1.05 | 0.00 | - | 10 | 43 | 34.86% |
| DD230203P00074000 | 2023-01-23 1:32PM EST | 74.00 | 0.99 | 1.20 | 1.45 | +0.14 | +16.47% | 41 | 30 | 32.13% |
| DD230203P00075000 | 2023-01-27 10:22AM EST | 75.00 | 1.55 | 1.80 | 2.10 | +0.27 | +21.09% | 1 | 18 | 32.72% |
© 2023 Yahoo. All rights reserved.
