Singapore markets close in 7 hours 15 minutes

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.33-0.24 (-0.42%)
At close: 04:03PM EDT
57.33 0.00 (0.00%)
After hours: 05:24PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220701C000550002022-06-28 2:17PM EDT55.002.532.053.60-0.99-28.12%14966.60%
DD220701C000560002022-06-23 3:01PM EDT56.000.841.651.900.00--3454.20%
DD220701C000570002022-06-27 1:47PM EDT57.001.270.951.150.00-44747.17%
DD220701C000580002022-06-28 12:16PM EDT58.000.690.500.60+0.04+6.15%192442.97%
DD220701C000585002022-06-28 3:39PM EDT58.500.350.300.45-0.20-36.36%95743.85%
DD220701C000590002022-06-28 3:24PM EDT59.000.250.200.30-0.19-43.18%134442.77%
DD220701C000600002022-06-27 3:32PM EDT60.000.200.050.150.00-257044.14%
DD220701C000610002022-06-28 10:27AM EDT61.000.110.000.10-0.01-8.33%93249.41%
DD220701C000620002022-06-24 1:40PM EDT62.000.100.000.150.00-2555.08%
DD220701C000625002022-06-28 11:45AM EDT62.500.040.000.05-0.01-20.00%11354.69%
DD220701C000630002022-06-15 3:32PM EDT63.001.050.000.750.00-82496.39%
DD220701C000640002022-06-21 9:33AM EDT64.000.400.000.400.00-1889.65%
DD220701C000650002022-06-21 3:44PM EDT65.000.050.002.150.00-34168.36%
DD220701C000660002022-06-23 11:49AM EDT66.000.050.000.050.00-1573.44%
DD220701C000670002022-06-15 11:05AM EDT67.000.250.000.450.00-214119.53%
DD220701C000680002022-06-06 3:31PM EDT68.001.950.000.500.00-19131.06%
DD220701C000690002022-06-10 9:46AM EDT69.000.550.000.600.00-113145.31%
DD220701C000700002022-06-17 10:43AM EDT70.000.350.000.450.00-122143.75%
DD220701C000710002022-06-22 10:11AM EDT71.000.100.001.200.00-45193.36%
DD220701C000720002022-06-07 12:26PM EDT72.000.380.000.500.00-513162.70%
DD220701C000730002022-06-23 9:43AM EDT73.000.100.000.850.00-610192.19%
DD220701C000740002022-06-22 11:45AM EDT74.000.070.000.150.00-1388142.19%
DD220701C000750002022-06-07 12:26PM EDT75.000.150.000.700.00-410198.44%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220701P000350002022-06-17 12:58PM EDT35.000.100.000.050.00-6868226.56%
DD220701P000430002022-06-22 1:14PM EDT43.000.050.000.300.00--22185.94%
DD220701P000440002022-06-23 3:50PM EDT44.000.050.000.350.00--13178.91%
DD220701P000460002022-06-23 11:19AM EDT46.000.050.000.250.00--1143.75%
DD220701P000470002022-06-23 2:12PM EDT47.000.100.000.700.00--4167.19%
DD220701P000490002022-06-24 2:10PM EDT49.000.050.000.150.00-151598.44%
DD220701P000500002022-06-27 2:21PM EDT50.000.050.000.150.00-254987.89%
DD220701P000510002022-06-27 11:46AM EDT51.000.100.000.60+0.10--2108.01%
DD220701P000520002022-06-24 12:07PM EDT52.000.140.000.150.00-20666.80%
DD220701P000530002022-06-27 2:08PM EDT53.000.150.050.100.00-51456.25%
DD220701P000540002022-06-27 12:10PM EDT54.000.180.100.200.00-383754.49%
DD220701P000550002022-06-28 2:39PM EDT55.000.210.150.30-0.09-30.00%32553.71%
DD220701P000560002022-06-28 12:11PM EDT56.000.370.350.50-0.43-53.75%21450.39%
DD220701P000570002022-06-28 11:43AM EDT57.000.700.650.80-0.15-17.65%11346.19%
DD220701P000580002022-06-28 12:53PM EDT58.000.901.101.95-0.40-30.77%152455.57%
DD220701P000585002022-06-24 3:21PM EDT58.501.151.451.800.00-1153.42%
DD220701P000590002022-06-24 2:38PM EDT59.001.551.502.200.00-202156.25%
DD220701P000600002022-06-24 10:51AM EDT60.002.602.404.300.00-21679.69%
DD220701P000610002022-06-16 9:31AM EDT61.004.003.405.400.00-3896.68%
DD220701P000620002022-06-27 11:24AM EDT62.004.044.505.700.00-432789.45%
DD220701P000625002022-06-13 9:42AM EDT62.502.704.705.700.00--1250.00%
DD220701P000630002022-06-16 9:37AM EDT63.006.005.206.200.00-5653.91%
DD220701P000640002022-06-01 10:26AM EDT64.001.306.207.200.00-1261.33%
DD220701P000650002022-06-14 1:34PM EDT65.005.407.308.100.00-2468.36%
DD220701P000670002022-06-10 9:32AM EDT67.003.508.2010.200.00-57150.29%
DD220701P000690002022-05-31 1:44PM EDT69.002.659.6012.200.00-11169.14%