Singapore markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.18-2.40 (-2.94%)
At close: 04:02PM EST
79.71 +0.53 (+0.67%)
After hours: 07:21PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220121C000175002021-11-10 6:55AM EST17.5067.1060.8064.450.00-101,896.88%
DD220121C000200002021-11-10 6:55AM EST20.0049.5758.4062.000.00-101,764.06%
DD220121C000225002021-11-10 6:55AM EST22.5042.0356.1559.350.00-2501,638.28%
DD220121C000250002022-01-05 12:44PM EST25.0058.020.000.000.00-210.00%
DD220121C000275002022-01-11 3:05PM EST27.5055.250.000.000.00-200.00%
DD220121C000300002021-11-26 12:54PM EST30.0046.7546.8550.450.00-561,346.88%
DD220121C000325002021-11-10 6:55AM EST32.5042.3546.5048.950.00-111,189.06%
DD220121C000350002021-11-26 12:56PM EST35.0041.9042.2545.350.00-1051,133.59%
DD220121C000375002021-12-29 3:32PM EST37.5043.160.000.000.00-110.00%
DD220121C000400002022-01-20 3:46PM EST40.0039.100.000.000.00-4470.00%
DD220121C000425002022-01-18 10:17AM EST42.5041.170.000.000.00-220.00%
DD220121C000450002022-01-20 10:47AM EST45.0036.200.000.000.00-3130.00%
DD220121C000475002022-01-13 11:45AM EST47.5037.250.000.000.00-4780.00%
DD220121C000500002022-01-07 10:55AM EST50.0032.540.000.000.00-370.00%
DD220121C000525002022-01-12 9:43AM EST52.5031.000.000.000.00-2220.00%
DD220121C000550002022-01-14 3:53PM EST55.0030.000.000.000.00-500.00%
DD220121C000575002022-01-18 1:17PM EST57.5026.000.000.000.00-22350.00%
DD220121C000600002022-01-20 12:43PM EST60.0020.830.000.000.00-48700.00%
DD220121C000625002022-01-19 3:36PM EST62.5019.300.000.000.00-500.00%
DD220121C000650002022-01-20 3:35PM EST65.0014.560.000.000.00-191,5830.00%
DD220121C000675002022-01-20 3:12PM EST67.5012.450.000.000.00-100.00%
DD220121C000700002022-01-20 12:00PM EST70.0011.220.000.000.00-400.00%
DD220121C000725002022-01-20 3:37PM EST72.507.000.000.000.00-400.00%
DD220121C000740002021-12-23 11:09AM EST74.005.100.000.000.00-1160.00%
DD220121C000750002022-01-20 3:38PM EST75.004.600.000.000.00-351,3620.00%
DD220121C000760002022-01-14 11:44AM EST76.007.750.000.000.00-120.00%
DD220121C000770002022-01-20 2:46PM EST77.003.600.000.000.00-1260.00%
DD220121C000775002022-01-20 3:41PM EST77.501.910.000.000.00-1700.00%
DD220121C000780002022-01-19 10:07AM EST78.004.450.000.000.00-250.00%
DD220121C000790002022-01-18 12:12PM EST79.004.630.000.000.00-200.00%
DD220121C000800002022-01-20 3:58PM EST80.000.180.000.000.00-1,3802,5976.25%
DD220121C000810002022-01-20 12:38PM EST81.000.460.000.000.00-366312.50%
DD220121C000815002022-01-20 12:47PM EST81.500.320.000.000.00-383812.50%
DD220121C000820002022-01-20 1:33PM EST82.000.130.000.000.00-416812.50%
DD220121C000825002022-01-20 3:41PM EST82.500.050.000.000.00-99025.00%
DD220121C000830002022-01-20 2:35PM EST83.000.040.000.000.00-1230525.00%
DD220121C000840002022-01-20 12:52PM EST84.000.540.000.000.00-1025.00%
DD220121C000850002022-01-20 3:14PM EST85.000.010.000.000.00-36025.00%
DD220121C000860002022-01-19 12:24PM EST86.000.070.000.000.00-144750.00%
DD220121C000870002022-01-18 2:38PM EST87.000.110.000.000.00-133050.00%
DD220121C000875002022-01-19 3:31PM EST87.500.010.000.000.00-71,20150.00%
DD220121C000880002022-01-19 3:34PM EST88.000.010.000.000.00-130050.00%
DD220121C000890002022-01-18 12:10AM EST89.000.080.000.000.00--050.00%
DD220121C000900002022-01-20 2:59PM EST90.000.020.000.000.00-785550.00%
DD220121C000925002022-01-18 3:32PM EST92.500.020.000.000.00-52,78050.00%
DD220121C000950002022-01-20 2:29PM EST95.000.010.000.000.00-21,33550.00%
DD220121C001000002022-01-18 10:18AM EST100.000.010.000.000.00-1050.00%
DD220121C001050002022-01-19 10:11AM EST105.000.010.000.000.00-115750.00%
DD220121C001100002021-12-23 1:50PM EST110.000.010.000.000.00-4546250.00%
DD220121C001150002021-11-17 9:30AM EST115.000.050.000.000.00-63550.00%
DD220121C001200002021-11-04 9:36AM EST120.000.080.000.080.00-449325.00%
DD220121C001250002021-12-29 3:10PM EST125.000.010.000.000.00-1050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220121P000175002021-11-10 6:55AM EST17.500.040.000.050.00-2261,087.50%
DD220121P000200002021-11-10 6:55AM EST20.000.080.000.080.00-1101,043.75%
DD220121P000225002021-11-10 6:55AM EST22.500.150.001.130.00-1131,425.00%
DD220121P000250002021-11-10 6:55AM EST25.000.200.000.470.00-1171,120.31%
DD220121P000275002021-11-17 9:39AM EST27.500.030.000.000.00-117450.00%
DD220121P000300002021-11-10 6:55AM EST30.000.150.002.190.00-321471,298.44%
DD220121P000325002021-12-20 10:06AM EST32.500.040.000.050.00-1015656.25%
DD220121P000350002021-11-10 6:55AM EST35.000.060.000.500.00-492823.44%
DD220121P000375002021-10-22 9:33AM EST37.500.150.000.910.00-129849.22%
DD220121P000400002021-12-30 1:29PM EST40.000.020.000.000.00-2050.00%
DD220121P000425002022-01-12 12:09PM EST42.500.010.000.000.00-102,11150.00%
DD220121P000450002021-11-30 10:23AM EST45.000.320.000.440.00-101,103580.47%
DD220121P000475002021-11-30 10:23AM EST47.500.400.020.070.00-10212418.75%
DD220121P000500002022-01-12 12:09PM EST50.000.010.000.000.00-82,38750.00%
DD220121P000525002021-11-15 9:55AM EST52.500.090.000.800.00-5329495.31%
DD220121P000550002022-01-10 3:19PM EST55.000.010.000.000.00-10097250.00%
DD220121P000575002022-01-04 2:10PM EST57.500.020.000.000.00-5050.00%
DD220121P000600002022-01-18 11:45AM EST60.000.090.000.000.00-10050.00%
DD220121P000625002021-12-27 10:30AM EST62.500.080.000.000.00-3162,65450.00%
DD220121P000650002022-01-19 3:20PM EST65.000.010.000.000.00-12,06050.00%
DD220121P000675002022-01-05 3:26PM EST67.500.050.000.000.00-181,38050.00%
DD220121P000680002021-12-28 11:59AM EST68.000.100.000.000.00-4550.00%
DD220121P000690002021-12-21 3:37PM EST69.000.450.000.000.00--850.00%
DD220121P000700002022-01-20 3:01PM EST70.000.020.000.000.00-403050.00%
DD220121P000710002022-01-20 2:21PM EST71.000.010.000.000.00-20021550.00%
DD220121P000720002021-12-31 1:06PM EST72.000.150.000.000.00-1050.00%
DD220121P000725002022-01-14 2:38PM EST72.500.050.000.000.00-12,04350.00%
DD220121P000730002022-01-03 1:28PM EST73.000.150.000.000.00--050.00%
DD220121P000740002022-01-05 3:33PM EST74.000.180.000.000.00-17025.00%
DD220121P000750002022-01-20 3:50PM EST75.000.040.000.000.00-111,23625.00%
DD220121P000760002022-01-10 10:41AM EST76.000.350.000.000.00-27425.00%
DD220121P000770002022-01-19 1:42PM EST77.000.050.000.000.00-110712.50%
DD220121P000775002022-01-20 11:23AM EST77.500.040.000.000.00-191512.50%
DD220121P000780002022-01-19 3:36PM EST78.000.100.000.000.00-365666.25%
DD220121P000790002022-01-18 2:53PM EST79.000.100.000.000.00-1296361.56%
DD220121P000800002022-01-20 3:37PM EST80.000.800.000.000.00-1741,1080.00%
DD220121P000810002022-01-20 11:04AM EST81.000.430.000.000.00-45750.00%
DD220121P000815002022-01-20 10:45AM EST81.500.750.000.000.00-81440.00%
DD220121P000820002022-01-20 9:33AM EST82.000.930.000.000.00-81790.00%
DD220121P000825002022-01-20 10:48AM EST82.501.480.000.000.00-157680.00%
DD220121P000830002022-01-20 9:36AM EST83.002.500.000.000.00-6800.00%
DD220121P000840002022-01-19 2:32PM EST84.001.880.000.000.00-46810.00%
DD220121P000850002022-01-19 1:08PM EST85.002.130.000.000.00-16320.00%
DD220121P000860002022-01-19 2:32PM EST86.003.730.000.000.00--00.00%
DD220121P000875002022-01-19 11:15AM EST87.504.700.000.000.00-100.00%
DD220121P000890002022-01-19 10:07AM EST89.006.650.000.000.00--00.00%
DD220121P000900002022-01-07 1:39PM EST90.006.930.000.000.00-140.00%
DD220121P000925002021-11-10 6:55AM EST92.5013.7511.6512.800.00--1800.00%
DD220121P000950002021-10-25 10:13AM EST95.0023.0018.2018.550.00-1900449.41%
DD220121P001000002021-11-10 6:55AM EST100.0019.8519.7520.300.00-101860.00%
DD220121P001050002021-11-10 6:55AM EST105.0024.0524.4026.450.00-109273379.30%
DD220121P001100002021-11-10 6:55AM EST110.0028.9029.1031.400.00-98139416.02%
DD220121P001200002021-11-10 6:55AM EST120.0038.3538.1541.850.00--13564.26%
DD220121P001250002021-11-10 6:55AM EST125.0054.5043.0046.800.00--1596.09%