New Zealand markets close in 1 hour 17 minutes

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.55+3.20 (+5.78%)
At close: 04:04PM EDT
58.55 0.00 (0.00%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220701C000550002022-06-24 3:04PM EDT55.003.523.504.60+3.52-74465.04%
DD220701C000560002022-06-23 3:01PM EDT56.000.842.703.20+0.84--3460.40%
DD220701C000570002022-06-24 12:58PM EDT57.001.812.002.25+1.31+262.00%44549.46%
DD220701C000580002022-06-24 3:26PM EDT58.001.391.152.00+1.06+321.21%16962.89%
DD220701C000585002022-06-24 3:13PM EDT58.501.090.951.25+0.84+336.00%94344.82%
DD220701C000590002022-06-24 3:39PM EDT59.000.800.851.15+0.44+122.22%9949.71%
DD220701C000600002022-06-24 3:41PM EDT60.000.500.050.60+0.33+194.12%383942.87%
DD220701C000610002022-06-24 2:42PM EDT61.000.280.150.80+0.22+366.67%41663.09%
DD220701C000620002022-06-24 1:40PM EDT62.000.100.050.20-0.15-60.00%2343.46%
DD220701C000625002022-06-24 3:37PM EDT62.500.080.050.15+0.03+60.00%3943.85%
DD220701C000630002022-06-15 3:32PM EDT63.001.050.000.150.00-82447.66%
DD220701C000640002022-06-21 9:33AM EDT64.000.400.000.100.00-1850.00%
DD220701C000650002022-06-21 3:44PM EDT65.000.050.000.150.00-3453.32%
DD220701C000660002022-06-23 11:49AM EDT66.000.050.000.200.00-1562.89%
DD220701C000670002022-06-15 11:05AM EDT67.000.250.000.050.00-21454.69%
DD220701C000680002022-06-06 3:31PM EDT68.001.950.000.300.00-1981.45%
DD220701C000690002022-06-10 9:46AM EDT69.000.550.000.500.00-11398.05%
DD220701C000700002022-06-17 10:43AM EDT70.000.350.000.050.00-12269.53%
DD220701C000710002022-06-22 10:11AM EDT71.000.100.000.450.00-45108.01%
DD220701C000720002022-06-07 12:26PM EDT72.000.380.000.550.00-513119.14%
DD220701C000730002022-06-23 9:43AM EDT73.000.100.000.300.00-610110.16%
DD220701C000740002022-06-22 11:45AM EDT74.000.070.000.250.00-1388111.72%
DD220701C000750002022-06-07 12:26PM EDT75.000.150.000.550.00-410136.33%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220701P000350002022-06-17 12:58PM EDT35.000.100.000.050.00-6868181.25%
DD220701P000430002022-06-22 1:14PM EDT43.000.050.000.35+0.05--22156.64%
DD220701P000440002022-06-23 3:50PM EDT44.000.050.000.05+0.05--13107.81%
DD220701P000460002022-06-23 11:19AM EDT46.000.050.000.80+0.05--1154.88%
DD220701P000470002022-06-23 2:12PM EDT47.000.100.000.15+0.10--4100.78%
DD220701P000490002022-06-24 2:10PM EDT49.000.050.000.40+0.05-150103.13%
DD220701P000500002022-06-23 10:56AM EDT50.000.210.050.150.00-102580.66%
DD220701P000520002022-06-24 12:07PM EDT52.000.140.050.15+0.14-20064.06%
DD220701P000530002022-06-24 12:21PM EDT53.000.170.100.20+0.17-20161.33%
DD220701P000540002022-06-23 3:34PM EDT54.000.950.100.25+0.95--154.49%
DD220701P000550002022-06-23 11:31AM EDT55.001.150.150.350.00-51750.49%
DD220701P000560002022-06-24 2:50PM EDT56.000.450.250.45-1.00-68.97%31150.98%
DD220701P000570002022-06-15 1:15PM EDT57.000.900.350.600.00--845.31%
DD220701P000580002022-06-24 2:50PM EDT58.001.050.050.90-1.85-63.79%32442.43%
DD220701P000585002022-06-24 3:21PM EDT58.501.150.951.15+1.15-1042.97%
DD220701P000590002022-06-24 2:38PM EDT59.001.550.301.40-1.75-53.03%202042.29%
DD220701P000600002022-06-24 10:51AM EDT60.002.601.452.70-2.10-44.68%21868.21%
DD220701P000610002022-06-16 9:31AM EDT61.004.002.352.950.00-3850.00%
DD220701P000620002022-06-16 10:09AM EDT62.005.703.204.600.00-1533157.72%
DD220701P000625002022-06-13 9:42AM EDT62.502.703.505.100.00--1257.03%
DD220701P000630002022-06-16 9:37AM EDT63.006.003.305.400.00-5691.31%
DD220701P000640002022-06-01 10:26AM EDT64.001.304.806.700.00-1266.50%
DD220701P000650002022-06-14 1:34PM EDT65.005.404.208.400.00-24154.69%
DD220701P000670002022-06-10 9:32AM EDT67.003.506.3010.700.00-5760.94%
DD220701P000690002022-05-31 1:44PM EDT69.002.658.4012.600.00-1171.48%