Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,521.59 -63.42 (-0.84%) BTC-USD
38,829.67 -3,285.79 (-7.80%) CMC Crypto 200
916.32 -78.95 (-7.93%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220121C00017500 | 2021-11-10 6:55AM EST | 17.50 | 67.10 | 60.80 | 64.45 | 0.00 | - | 1 | 0 | 1,896.88% |
| DD220121C00020000 | 2021-11-10 6:55AM EST | 20.00 | 49.57 | 58.40 | 62.00 | 0.00 | - | 1 | 0 | 1,764.06% |
| DD220121C00022500 | 2021-11-10 6:55AM EST | 22.50 | 42.03 | 56.15 | 59.35 | 0.00 | - | 25 | 0 | 1,638.28% |
| DD220121C00025000 | 2022-01-05 12:44PM EST | 25.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DD220121C00027500 | 2022-01-11 3:05PM EST | 27.50 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD220121C00030000 | 2021-11-26 12:54PM EST | 30.00 | 46.75 | 46.85 | 50.45 | 0.00 | - | 5 | 6 | 1,346.88% |
| DD220121C00032500 | 2021-11-10 6:55AM EST | 32.50 | 42.35 | 46.50 | 48.95 | 0.00 | - | 1 | 1 | 1,189.06% |
| DD220121C00035000 | 2021-11-26 12:56PM EST | 35.00 | 41.90 | 42.25 | 45.35 | 0.00 | - | 10 | 5 | 1,133.59% |
| DD220121C00037500 | 2021-12-29 3:32PM EST | 37.50 | 43.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DD220121C00040000 | 2022-01-20 3:46PM EST | 40.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| DD220121C00042500 | 2022-01-18 10:17AM EST | 42.50 | 41.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DD220121C00045000 | 2022-01-20 10:47AM EST | 45.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| DD220121C00047500 | 2022-01-13 11:45AM EST | 47.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| DD220121C00050000 | 2022-01-07 10:55AM EST | 50.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| DD220121C00052500 | 2022-01-12 9:43AM EST | 52.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DD220121C00055000 | 2022-01-14 3:53PM EST | 55.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD220121C00057500 | 2022-01-18 1:17PM EST | 57.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 22 | 35 | 0.00% |
| DD220121C00060000 | 2022-01-20 12:43PM EST | 60.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 4 | 870 | 0.00% |
| DD220121C00062500 | 2022-01-19 3:36PM EST | 62.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD220121C00065000 | 2022-01-20 3:35PM EST | 65.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 19 | 1,583 | 0.00% |
| DD220121C00067500 | 2022-01-20 3:12PM EST | 67.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD220121C00070000 | 2022-01-20 12:00PM EST | 70.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD220121C00072500 | 2022-01-20 3:37PM EST | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DD220121C00074000 | 2021-12-23 11:09AM EST | 74.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DD220121C00075000 | 2022-01-20 3:38PM EST | 75.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 35 | 1,362 | 0.00% |
| DD220121C00076000 | 2022-01-14 11:44AM EST | 76.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DD220121C00077000 | 2022-01-20 2:46PM EST | 77.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DD220121C00077500 | 2022-01-20 3:41PM EST | 77.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DD220121C00078000 | 2022-01-19 10:07AM EST | 78.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DD220121C00079000 | 2022-01-18 12:12PM EST | 79.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD220121C00080000 | 2022-01-20 3:58PM EST | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,380 | 2,597 | 6.25% |
| DD220121C00081000 | 2022-01-20 12:38PM EST | 81.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 36 | 63 | 12.50% |
| DD220121C00081500 | 2022-01-20 12:47PM EST | 81.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 12.50% |
| DD220121C00082000 | 2022-01-20 1:33PM EST | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 68 | 12.50% |
| DD220121C00082500 | 2022-01-20 3:41PM EST | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| DD220121C00083000 | 2022-01-20 2:35PM EST | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 305 | 25.00% |
| DD220121C00084000 | 2022-01-20 12:52PM EST | 84.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD220121C00085000 | 2022-01-20 3:14PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| DD220121C00086000 | 2022-01-19 12:24PM EST | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 50.00% |
| DD220121C00087000 | 2022-01-18 2:38PM EST | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 50.00% |
| DD220121C00087500 | 2022-01-19 3:31PM EST | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,201 | 50.00% |
| DD220121C00088000 | 2022-01-19 3:34PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| DD220121C00089000 | 2022-01-18 12:10AM EST | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD220121C00090000 | 2022-01-20 2:59PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 855 | 50.00% |
| DD220121C00092500 | 2022-01-18 3:32PM EST | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,780 | 50.00% |
| DD220121C00095000 | 2022-01-20 2:29PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,335 | 50.00% |
| DD220121C00100000 | 2022-01-18 10:18AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD220121C00105000 | 2022-01-19 10:11AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| DD220121C00110000 | 2021-12-23 1:50PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 462 | 50.00% |
| DD220121C00115000 | 2021-11-17 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| DD220121C00120000 | 2021-11-04 9:36AM EST | 120.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 49 | 325.00% |
| DD220121C00125000 | 2021-12-29 3:10PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220121P00017500 | 2021-11-10 6:55AM EST | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 1,087.50% |
| DD220121P00020000 | 2021-11-10 6:55AM EST | 20.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 1,043.75% |
| DD220121P00022500 | 2021-11-10 6:55AM EST | 22.50 | 0.15 | 0.00 | 1.13 | 0.00 | - | 1 | 13 | 1,425.00% |
| DD220121P00025000 | 2021-11-10 6:55AM EST | 25.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 1 | 17 | 1,120.31% |
| DD220121P00027500 | 2021-11-17 9:39AM EST | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| DD220121P00030000 | 2021-11-10 6:55AM EST | 30.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 32 | 147 | 1,298.44% |
| DD220121P00032500 | 2021-12-20 10:06AM EST | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 656.25% |
| DD220121P00035000 | 2021-11-10 6:55AM EST | 35.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 92 | 823.44% |
| DD220121P00037500 | 2021-10-22 9:33AM EST | 37.50 | 0.15 | 0.00 | 0.91 | 0.00 | - | 1 | 29 | 849.22% |
| DD220121P00040000 | 2021-12-30 1:29PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DD220121P00042500 | 2022-01-12 12:09PM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,111 | 50.00% |
| DD220121P00045000 | 2021-11-30 10:23AM EST | 45.00 | 0.32 | 0.00 | 0.44 | 0.00 | - | 10 | 1,103 | 580.47% |
| DD220121P00047500 | 2021-11-30 10:23AM EST | 47.50 | 0.40 | 0.02 | 0.07 | 0.00 | - | 10 | 212 | 418.75% |
| DD220121P00050000 | 2022-01-12 12:09PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,387 | 50.00% |
| DD220121P00052500 | 2021-11-15 9:55AM EST | 52.50 | 0.09 | 0.00 | 0.80 | 0.00 | - | 5 | 329 | 495.31% |
| DD220121P00055000 | 2022-01-10 3:19PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 972 | 50.00% |
| DD220121P00057500 | 2022-01-04 2:10PM EST | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DD220121P00060000 | 2022-01-18 11:45AM EST | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DD220121P00062500 | 2021-12-27 10:30AM EST | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 316 | 2,654 | 50.00% |
| DD220121P00065000 | 2022-01-19 3:20PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 50.00% |
| DD220121P00067500 | 2022-01-05 3:26PM EST | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 1,380 | 50.00% |
| DD220121P00068000 | 2021-12-28 11:59AM EST | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| DD220121P00069000 | 2021-12-21 3:37PM EST | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| DD220121P00070000 | 2022-01-20 3:01PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 50.00% |
| DD220121P00071000 | 2022-01-20 2:21PM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 215 | 50.00% |
| DD220121P00072000 | 2021-12-31 1:06PM EST | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD220121P00072500 | 2022-01-14 2:38PM EST | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,043 | 50.00% |
| DD220121P00073000 | 2022-01-03 1:28PM EST | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD220121P00074000 | 2022-01-05 3:33PM EST | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DD220121P00075000 | 2022-01-20 3:50PM EST | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,236 | 25.00% |
| DD220121P00076000 | 2022-01-10 10:41AM EST | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| DD220121P00077000 | 2022-01-19 1:42PM EST | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| DD220121P00077500 | 2022-01-20 11:23AM EST | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 12.50% |
| DD220121P00078000 | 2022-01-19 3:36PM EST | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 566 | 6.25% |
| DD220121P00079000 | 2022-01-18 2:53PM EST | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 129 | 636 | 1.56% |
| DD220121P00080000 | 2022-01-20 3:37PM EST | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 174 | 1,108 | 0.00% |
| DD220121P00081000 | 2022-01-20 11:04AM EST | 81.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 45 | 75 | 0.00% |
| DD220121P00081500 | 2022-01-20 10:45AM EST | 81.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 0.00% |
| DD220121P00082000 | 2022-01-20 9:33AM EST | 82.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 179 | 0.00% |
| DD220121P00082500 | 2022-01-20 10:48AM EST | 82.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 15 | 768 | 0.00% |
| DD220121P00083000 | 2022-01-20 9:36AM EST | 83.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 0.00% |
| DD220121P00084000 | 2022-01-19 2:32PM EST | 84.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 681 | 0.00% |
| DD220121P00085000 | 2022-01-19 1:08PM EST | 85.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| DD220121P00086000 | 2022-01-19 2:32PM EST | 86.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD220121P00087500 | 2022-01-19 11:15AM EST | 87.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD220121P00089000 | 2022-01-19 10:07AM EST | 89.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD220121P00090000 | 2022-01-07 1:39PM EST | 90.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DD220121P00092500 | 2021-11-10 6:55AM EST | 92.50 | 13.75 | 11.65 | 12.80 | 0.00 | - | - | 180 | 0.00% |
| DD220121P00095000 | 2021-10-25 10:13AM EST | 95.00 | 23.00 | 18.20 | 18.55 | 0.00 | - | 1 | 900 | 449.41% |
| DD220121P00100000 | 2021-11-10 6:55AM EST | 100.00 | 19.85 | 19.75 | 20.30 | 0.00 | - | 10 | 186 | 0.00% |
| DD220121P00105000 | 2021-11-10 6:55AM EST | 105.00 | 24.05 | 24.40 | 26.45 | 0.00 | - | 109 | 273 | 379.30% |
| DD220121P00110000 | 2021-11-10 6:55AM EST | 110.00 | 28.90 | 29.10 | 31.40 | 0.00 | - | 98 | 139 | 416.02% |
| DD220121P00120000 | 2021-11-10 6:55AM EST | 120.00 | 38.35 | 38.15 | 41.85 | 0.00 | - | - | 13 | 564.26% |
| DD220121P00125000 | 2021-11-10 6:55AM EST | 125.00 | 54.50 | 43.00 | 46.80 | 0.00 | - | - | 1 | 596.09% |
© 2022 Yahoo. All rights reserved.
