DD - DuPont de Nemours, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD230609C00054000 | 2023-05-26 2:55PM EDT | 54.00 | 13.48 | 16.60 | 17.60 | 0.00 | - | 1 | 0 | 150.78% |
| DD230609C00060000 | 2023-06-06 2:15PM EDT | 60.00 | 10.80 | 10.70 | 11.50 | 0.00 | - | 1 | 1 | 99.22% |
| DD230609C00062000 | 2023-06-02 12:02PM EDT | 62.00 | 11.00 | 8.70 | 9.50 | 0.00 | - | 4 | 3 | 82.81% |
| DD230609C00063000 | 2023-05-26 3:34PM EDT | 63.00 | 5.00 | 7.50 | 8.70 | 0.00 | - | 1 | 0 | 74.61% |
| DD230609C00064000 | 2023-06-02 1:05PM EDT | 64.00 | 9.00 | 6.50 | 7.70 | 0.00 | - | 1 | 3 | 66.80% |
| DD230609C00065000 | 2023-06-02 9:58AM EDT | 65.00 | 6.70 | 5.70 | 6.40 | 0.00 | - | 5 | 46 | 88.48% |
| DD230609C00066000 | 2023-06-02 12:03PM EDT | 66.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 5 | 9 | 90.53% |
| DD230609C00067000 | 2023-06-02 2:57PM EDT | 67.00 | 5.15 | 3.60 | 4.60 | 0.00 | - | 31 | 125 | 78.52% |
| DD230609C00068000 | 2023-06-06 12:12PM EDT | 68.00 | 3.67 | 2.80 | 3.40 | 0.00 | - | 7 | 1,009 | 55.27% |
| DD230609C00069000 | 2023-06-05 1:56PM EDT | 69.00 | 3.46 | 1.75 | 2.25 | 0.00 | - | 1 | 973 | 35.16% |
| DD230609C00070000 | 2023-06-07 1:48PM EDT | 70.00 | 1.55 | 1.05 | 1.40 | +0.11 | +7.64% | 4 | 1,270 | 30.57% |
| DD230609C00071000 | 2023-06-07 1:48PM EDT | 71.00 | 0.75 | 0.50 | 0.60 | -0.55 | -42.31% | 2 | 61 | 22.75% |
| DD230609C00072000 | 2023-06-07 1:22PM EDT | 72.00 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 21 | 165 | 23.88% |
| DD230609C00073000 | 2023-06-06 10:29AM EDT | 73.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 58 | 29.30% |
| DD230609C00074000 | 2023-06-07 3:49PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 159 | 34.38% |
| DD230609C00075000 | 2023-06-06 10:55AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 23 | 47.07% |
| DD230609C00076000 | 2023-06-06 10:22AM EDT | 76.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 13 | 17 | 57.42% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD230609P00054000 | 2023-05-16 11:07AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 129.69% |
| DD230609P00055000 | 2023-05-15 1:20PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 121.88% |
| DD230609P00056000 | 2023-05-03 3:41PM EDT | 56.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 35 | 0 | 114.84% |
| DD230609P00058000 | 2023-05-30 11:21AM EDT | 58.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 47 | 10 | 99.22% |
| DD230609P00059000 | 2023-05-31 10:13AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 92.19% |
| DD230609P00060000 | 2023-05-30 9:33AM EDT | 60.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 20 | 32 | 85.16% |
| DD230609P00061000 | 2023-06-02 3:00PM EDT | 61.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 77.34% |
| DD230609P00062000 | 2023-06-02 1:37PM EDT | 62.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 70.31% |
| DD230609P00063000 | 2023-06-02 3:00PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 36 | 63.28% |
| DD230609P00064000 | 2023-06-01 2:18PM EDT | 64.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 21 | 23 | 56.25% |
| DD230609P00065000 | 2023-06-02 2:55PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 425 | 54.69% |
| DD230609P00066000 | 2023-05-31 12:37PM EDT | 66.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 46.88% |
| DD230609P00067000 | 2023-06-02 10:00AM EDT | 67.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 535 | 39.06% |
| DD230609P00068000 | 2023-06-07 1:39PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 254 | 36.33% |
| DD230609P00069000 | 2023-06-06 1:22PM EDT | 69.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 252 | 30.66% |
| DD230609P00070000 | 2023-06-06 2:49PM EDT | 70.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 7 | 8 | 22.46% |
| DD230609P00071000 | 2023-06-07 9:51AM EDT | 71.00 | 0.35 | 0.40 | 0.55 | -0.28 | -44.44% | 1 | 53 | 21.97% |
| DD230609P00072000 | 2023-06-06 3:45PM EDT | 72.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 3 | 94 | 22.95% |
| DD230609P00073000 | 2023-06-02 12:11PM EDT | 73.00 | 1.10 | 1.85 | 2.25 | 0.00 | - | 29 | 29 | 36.91% |
© 2023 Yahoo. All rights reserved.