DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220128C00060000 | 2022-01-10 12:06PM EST | 60.00 | 21.60 | 16.45 | 20.00 | 0.00 | - | 8 | 2 | 162.70% |
| DD220128C00065000 | 2022-01-04 3:07PM EST | 65.00 | 18.07 | 11.50 | 15.00 | 0.00 | - | 1 | 1 | 124.71% |
| DD220128C00075000 | 2022-01-21 10:44AM EST | 75.00 | 3.95 | 1.75 | 4.65 | -2.43 | -38.09% | 34 | 15 | 83.84% |
| DD220128C00077000 | 2022-01-21 9:48AM EST | 77.00 | 2.07 | 1.58 | 4.40 | -3.93 | -65.50% | 4 | 2 | 69.58% |
| DD220128C00078000 | 2022-01-21 3:43PM EST | 78.00 | 1.47 | 0.48 | 1.93 | -0.68 | -31.63% | 5 | 13 | 54.98% |
| DD220128C00079000 | 2022-01-21 3:18PM EST | 79.00 | 0.95 | 0.72 | 1.49 | -0.93 | -49.47% | 36 | 45 | 54.25% |
| DD220128C00080000 | 2022-01-21 3:40PM EST | 80.00 | 0.70 | 0.51 | 1.60 | -0.38 | -35.19% | 10 | 82 | 51.66% |
| DD220128C00081000 | 2022-01-21 2:36PM EST | 81.00 | 0.37 | 0.28 | 0.63 | -0.90 | -70.87% | 4 | 22 | 46.78% |
| DD220128C00082000 | 2022-01-21 3:35PM EST | 82.00 | 0.27 | 0.25 | 0.40 | -0.63 | -70.00% | 245 | 407 | 45.22% |
| DD220128C00082500 | 2022-01-21 10:38AM EST | 82.50 | 0.37 | 0.10 | 0.57 | -0.27 | -42.19% | 262 | 23 | 54.83% |
| DD220128C00083000 | 2022-01-20 3:52PM EST | 83.00 | 0.34 | 0.12 | 0.90 | 0.00 | - | 6 | 18 | 55.76% |
| DD220128C00084000 | 2022-01-21 10:06AM EST | 84.00 | 0.30 | 0.06 | 0.25 | -0.05 | -14.29% | 1 | 53 | 49.71% |
| DD220128C00085000 | 2022-01-21 3:21PM EST | 85.00 | 0.11 | 0.00 | 0.18 | -0.11 | -50.00% | 11 | 99 | 50.59% |
| DD220128C00086000 | 2022-01-20 3:26PM EST | 86.00 | 0.17 | 0.01 | 0.39 | 0.00 | - | 2 | 103 | 56.64% |
| DD220128C00087000 | 2022-01-19 2:58PM EST | 87.00 | 0.19 | 0.01 | 0.35 | 0.00 | - | 14 | 103 | 59.86% |
| DD220128C00088000 | 2022-01-21 10:40AM EST | 88.00 | 0.04 | 0.00 | 0.24 | -0.07 | -63.64% | 43 | 459 | 59.18% |
| DD220128C00089000 | 2022-01-19 3:40PM EST | 89.00 | 0.08 | 0.00 | 1.07 | 0.00 | - | 5 | 9 | 90.04% |
| DD220128C00090000 | 2022-01-18 1:19PM EST | 90.00 | 0.16 | 0.00 | 2.14 | 0.00 | - | 6 | 7 | 118.07% |
| DD220128C00091000 | 2022-01-18 10:28AM EST | 91.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 5 | 8 | 123.24% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220128P00050000 | 2022-01-20 3:29PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 399 | 118.75% |
| DD220128P00055000 | 2022-01-19 2:39PM EST | 55.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD220128P00060000 | 2022-01-18 11:56AM EST | 60.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 3 | 13 | 96.48% |
| DD220128P00065000 | 2022-01-21 1:34PM EST | 65.00 | 0.09 | 0.03 | 0.41 | +0.03 | +50.00% | 5 | 11 | 89.26% |
| DD220128P00069000 | 2022-01-19 10:45AM EST | 69.00 | 0.15 | 0.15 | 0.51 | +0.08 | +114.29% | 1 | 36 | 71.48% |
| DD220128P00070000 | 2021-12-29 9:54AM EST | 70.00 | 0.20 | 0.17 | 0.25 | 0.00 | - | 6 | 4 | 57.52% |
| DD220128P00071000 | 2021-12-21 11:15AM EST | 71.00 | 1.02 | 0.16 | 1.23 | 0.00 | - | - | 16 | 74.51% |
| DD220128P00072000 | 2022-01-21 10:09AM EST | 72.00 | 0.26 | 0.07 | 0.48 | +0.04 | +18.18% | 4 | 49 | 58.20% |
| DD220128P00073000 | 2022-01-21 3:35PM EST | 73.00 | 0.50 | 0.23 | 0.72 | +0.35 | +233.33% | 5 | 43 | 50.59% |
| DD220128P00074000 | 2022-01-03 10:18AM EST | 74.00 | 0.31 | 0.34 | 0.98 | 0.00 | - | - | 3 | 59.72% |
| DD220128P00075000 | 2022-01-21 11:20AM EST | 75.00 | 0.46 | 0.53 | 1.07 | -0.27 | -36.99% | 5 | 14 | 53.22% |
| DD220128P00077000 | 2022-01-20 3:01PM EST | 77.00 | 1.08 | 0.99 | 1.82 | +0.50 | +86.21% | 3 | 18 | 51.81% |
| DD220128P00078000 | 2022-01-21 3:48PM EST | 78.00 | 1.73 | 1.49 | 1.99 | +0.94 | +118.99% | 33 | 78 | 43.07% |
| DD220128P00079000 | 2022-01-21 2:47PM EST | 79.00 | 2.34 | 2.01 | 3.05 | +1.31 | +127.18% | 11 | 102 | 55.03% |
| DD220128P00080000 | 2022-01-21 3:48PM EST | 80.00 | 2.54 | 2.95 | 4.40 | +0.81 | +46.82% | 7 | 61 | 54.15% |
| DD220128P00081000 | 2022-01-20 3:38PM EST | 81.00 | 2.41 | 3.15 | 5.55 | 0.00 | - | 6 | 62 | 52.73% |
| DD220128P00081500 | 2022-01-20 2:12PM EST | 81.50 | 1.66 | 3.65 | 5.70 | 0.00 | - | 5 | 42 | 50.78% |
| DD220128P00082000 | 2022-01-19 2:54PM EST | 82.00 | 1.83 | 4.40 | 6.05 | 0.00 | - | 1 | 13 | 55.91% |
| DD220128P00082500 | 2022-01-19 2:03PM EST | 82.50 | 1.46 | 4.65 | 6.85 | 0.00 | - | 9 | 35 | 60.16% |
| DD220128P00083000 | 2022-01-19 2:02PM EST | 83.00 | 1.69 | 4.00 | 7.55 | 0.00 | - | 14 | 16 | 102.98% |
| DD220128P00084000 | 2022-01-21 2:47PM EST | 84.00 | 6.43 | 5.10 | 8.60 | +4.46 | +226.40% | 1 | 9 | 53.32% |
| DD220128P00085000 | 2022-01-14 3:12PM EST | 85.00 | 1.81 | 6.05 | 9.50 | 0.00 | - | 1 | 3 | 54.59% |
| DD220128P00086000 | 2022-01-18 12:10AM EST | 86.00 | 2.62 | 7.65 | 10.95 | 0.00 | - | - | 1 | 83.79% |
© 2022 Yahoo. All rights reserved.
