New Zealand markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.47-1.71 (-2.16%)
At close: 04:02PM EST
77.00 -0.47 (-0.61%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220128C000600002022-01-10 12:06PM EST60.0021.6016.4520.000.00-82162.70%
DD220128C000650002022-01-04 3:07PM EST65.0018.0711.5015.000.00-11124.71%
DD220128C000750002022-01-21 10:44AM EST75.003.951.754.65-2.43-38.09%341583.84%
DD220128C000770002022-01-21 9:48AM EST77.002.071.584.40-3.93-65.50%4269.58%
DD220128C000780002022-01-21 3:43PM EST78.001.470.481.93-0.68-31.63%51354.98%
DD220128C000790002022-01-21 3:18PM EST79.000.950.721.49-0.93-49.47%364554.25%
DD220128C000800002022-01-21 3:40PM EST80.000.700.511.60-0.38-35.19%108251.66%
DD220128C000810002022-01-21 2:36PM EST81.000.370.280.63-0.90-70.87%42246.78%
DD220128C000820002022-01-21 3:35PM EST82.000.270.250.40-0.63-70.00%24540745.22%
DD220128C000825002022-01-21 10:38AM EST82.500.370.100.57-0.27-42.19%2622354.83%
DD220128C000830002022-01-20 3:52PM EST83.000.340.120.900.00-61855.76%
DD220128C000840002022-01-21 10:06AM EST84.000.300.060.25-0.05-14.29%15349.71%
DD220128C000850002022-01-21 3:21PM EST85.000.110.000.18-0.11-50.00%119950.59%
DD220128C000860002022-01-20 3:26PM EST86.000.170.010.390.00-210356.64%
DD220128C000870002022-01-19 2:58PM EST87.000.190.010.350.00-1410359.86%
DD220128C000880002022-01-21 10:40AM EST88.000.040.000.24-0.07-63.64%4345959.18%
DD220128C000890002022-01-19 3:40PM EST89.000.080.001.070.00-5990.04%
DD220128C000900002022-01-18 1:19PM EST90.000.160.002.140.00-67118.07%
DD220128C000910002022-01-18 10:28AM EST91.000.090.002.130.00-58123.24%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220128P000500002022-01-20 3:29PM EST50.000.010.000.010.00-65399118.75%
DD220128P000550002022-01-19 2:39PM EST55.000.01-0.000.00--050.00%
DD220128P000600002022-01-18 11:56AM EST60.000.070.000.120.00-31396.48%
DD220128P000650002022-01-21 1:34PM EST65.000.090.030.41+0.03+50.00%51189.26%
DD220128P000690002022-01-19 10:45AM EST69.000.150.150.51+0.08+114.29%13671.48%
DD220128P000700002021-12-29 9:54AM EST70.000.200.170.250.00-6457.52%
DD220128P000710002021-12-21 11:15AM EST71.001.020.161.230.00--1674.51%
DD220128P000720002022-01-21 10:09AM EST72.000.260.070.48+0.04+18.18%44958.20%
DD220128P000730002022-01-21 3:35PM EST73.000.500.230.72+0.35+233.33%54350.59%
DD220128P000740002022-01-03 10:18AM EST74.000.310.340.980.00--359.72%
DD220128P000750002022-01-21 11:20AM EST75.000.460.531.07-0.27-36.99%51453.22%
DD220128P000770002022-01-20 3:01PM EST77.001.080.991.82+0.50+86.21%31851.81%
DD220128P000780002022-01-21 3:48PM EST78.001.731.491.99+0.94+118.99%337843.07%
DD220128P000790002022-01-21 2:47PM EST79.002.342.013.05+1.31+127.18%1110255.03%
DD220128P000800002022-01-21 3:48PM EST80.002.542.954.40+0.81+46.82%76154.15%
DD220128P000810002022-01-20 3:38PM EST81.002.413.155.550.00-66252.73%
DD220128P000815002022-01-20 2:12PM EST81.501.663.655.700.00-54250.78%
DD220128P000820002022-01-19 2:54PM EST82.001.834.406.050.00-11355.91%
DD220128P000825002022-01-19 2:03PM EST82.501.464.656.850.00-93560.16%
DD220128P000830002022-01-19 2:02PM EST83.001.694.007.550.00-1416102.98%
DD220128P000840002022-01-21 2:47PM EST84.006.435.108.60+4.46+226.40%1953.32%
DD220128P000850002022-01-14 3:12PM EST85.001.816.059.500.00-1354.59%
DD220128P000860002022-01-18 12:10AM EST86.002.627.6510.950.00--183.79%