DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240419C00040000 | 2024-02-06 10:45AM EDT | 40.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240419C00050000 | 2024-02-12 11:10AM EDT | 50.00 | 18.40 | 21.60 | 25.40 | 0.00 | - | 2 | 3 | 335.55% |
| DD240419C00055000 | 2024-04-10 11:57AM EDT | 55.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240419C00057500 | 2024-02-05 10:52AM EDT | 57.50 | 5.40 | 11.00 | 14.70 | 0.00 | - | 1 | 13 | 0.00% |
| DD240419C00060000 | 2024-03-28 11:52AM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240419C00062500 | 2024-03-21 3:41PM EDT | 62.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240419C00065000 | 2024-04-16 2:32PM EDT | 65.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240419C00067500 | 2024-04-15 3:38PM EDT | 67.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DD240419C00070000 | 2024-04-17 1:47PM EDT | 70.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DD240419C00072000 | 2024-04-12 11:24AM EDT | 72.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD240419C00072500 | 2024-04-17 3:11PM EDT | 72.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DD240419C00073000 | 2024-04-17 2:02PM EDT | 73.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DD240419C00074000 | 2024-04-17 2:49PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| DD240419C00075000 | 2024-04-17 12:18PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DD240419C00076000 | 2024-04-16 10:57AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DD240419C00077000 | 2024-04-17 2:23PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DD240419C00077500 | 2024-04-12 1:01PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DD240419C00078000 | 2024-04-16 10:57AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DD240419C00079000 | 2024-04-12 12:07PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD240419C00080000 | 2024-04-17 9:34AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DD240419C00081000 | 2024-04-05 2:13PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD240419C00082000 | 2024-03-18 1:09PM EDT | 82.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 112.89% |
| DD240419C00082500 | 2024-04-17 1:51PM EDT | 82.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DD240419C00085000 | 2024-04-11 1:49PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DD240419C00090000 | 2024-03-27 2:50PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240419P00035000 | 2023-12-22 2:21PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 390.63% |
| DD240419P00037500 | 2023-12-19 3:23PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 387.50% |
| DD240419P00047500 | 2024-02-02 12:05PM EDT | 47.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 389.45% |
| DD240419P00050000 | 2024-02-12 3:14PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 246.88% |
| DD240419P00055000 | 2024-03-18 1:26PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 303 | 259.96% |
| DD240419P00057500 | 2024-04-15 12:51PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD240419P00060000 | 2024-04-12 3:56PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD240419P00062500 | 2024-04-17 2:01PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD240419P00064000 | 2024-04-05 1:47PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD240419P00065000 | 2024-04-09 3:34PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DD240419P00067500 | 2024-04-16 3:27PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| DD240419P00068000 | 2024-03-18 3:20PM EDT | 68.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 65.23% |
| DD240419P00070000 | 2024-04-17 2:07PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DD240419P00071000 | 2024-04-15 10:35AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD240419P00072000 | 2024-04-15 12:19PM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DD240419P00072500 | 2024-04-17 2:11PM EDT | 72.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| DD240419P00073000 | 2024-04-16 1:40PM EDT | 73.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| DD240419P00074000 | 2024-04-17 11:43AM EDT | 74.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DD240419P00075000 | 2024-04-16 1:40PM EDT | 75.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DD240419P00076000 | 2024-04-17 12:29PM EDT | 76.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240419P00077000 | 2024-04-17 3:02PM EDT | 77.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| DD240419P00077500 | 2024-04-17 3:02PM EDT | 77.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| DD240419P00078000 | 2024-04-03 9:55AM EDT | 78.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD240419P00080000 | 2024-04-17 1:51PM EDT | 80.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DD240419P00082500 | 2024-03-06 2:40PM EDT | 82.50 | 12.16 | 5.00 | 9.10 | 0.00 | - | 7 | 0 | 0.00% |
| DD240419P00085000 | 2023-11-01 3:03PM EDT | 85.00 | 18.10 | 12.10 | 14.50 | 0.00 | - | 3 | 10 | 230.76% |
© 2024 Yahoo. All rights reserved.