Singapore markets close in 7 hours 15 minutes
Straits Times Index
3,135.04 -5.17 (-0.16%) Nikkei
26,744.60 -304.87 (-1.13%) Hang Seng
22,137.96 -281.01 (-1.25%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,329.10 -364.84 (-1.76%) CMC Crypto 200
440.51 -9.56 (-2.12%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220701C00055000 | 2022-06-28 2:17PM EDT | 55.00 | 2.53 | 2.05 | 3.60 | -0.99 | -28.12% | 1 | 49 | 66.60% |
| DD220701C00056000 | 2022-06-23 3:01PM EDT | 56.00 | 0.84 | 1.65 | 1.90 | 0.00 | - | - | 34 | 54.20% |
| DD220701C00057000 | 2022-06-27 1:47PM EDT | 57.00 | 1.27 | 0.95 | 1.15 | 0.00 | - | 4 | 47 | 47.17% |
| DD220701C00058000 | 2022-06-28 12:16PM EDT | 58.00 | 0.69 | 0.50 | 0.60 | +0.04 | +6.15% | 19 | 24 | 42.97% |
| DD220701C00058500 | 2022-06-28 3:39PM EDT | 58.50 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 9 | 57 | 43.85% |
| DD220701C00059000 | 2022-06-28 3:24PM EDT | 59.00 | 0.25 | 0.20 | 0.30 | -0.19 | -43.18% | 13 | 44 | 42.77% |
| DD220701C00060000 | 2022-06-27 3:32PM EDT | 60.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 25 | 70 | 44.14% |
| DD220701C00061000 | 2022-06-28 10:27AM EDT | 61.00 | 0.11 | 0.00 | 0.10 | -0.01 | -8.33% | 9 | 32 | 49.41% |
| DD220701C00062000 | 2022-06-24 1:40PM EDT | 62.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 55.08% |
| DD220701C00062500 | 2022-06-28 11:45AM EDT | 62.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 13 | 54.69% |
| DD220701C00063000 | 2022-06-15 3:32PM EDT | 63.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 96.39% |
| DD220701C00064000 | 2022-06-21 9:33AM EDT | 64.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 89.65% |
| DD220701C00065000 | 2022-06-21 3:44PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 168.36% |
| DD220701C00066000 | 2022-06-23 11:49AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 73.44% |
| DD220701C00067000 | 2022-06-15 11:05AM EDT | 67.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 14 | 119.53% |
| DD220701C00068000 | 2022-06-06 3:31PM EDT | 68.00 | 1.95 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 131.06% |
| DD220701C00069000 | 2022-06-10 9:46AM EDT | 69.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 145.31% |
| DD220701C00070000 | 2022-06-17 10:43AM EDT | 70.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 143.75% |
| DD220701C00071000 | 2022-06-22 10:11AM EDT | 71.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 4 | 5 | 193.36% |
| DD220701C00072000 | 2022-06-07 12:26PM EDT | 72.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 162.70% |
| DD220701C00073000 | 2022-06-23 9:43AM EDT | 73.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 6 | 10 | 192.19% |
| DD220701C00074000 | 2022-06-22 11:45AM EDT | 74.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 388 | 142.19% |
| DD220701C00075000 | 2022-06-07 12:26PM EDT | 75.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 4 | 10 | 198.44% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220701P00035000 | 2022-06-17 12:58PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 68 | 68 | 226.56% |
| DD220701P00043000 | 2022-06-22 1:14PM EDT | 43.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 22 | 185.94% |
| DD220701P00044000 | 2022-06-23 3:50PM EDT | 44.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 13 | 178.91% |
| DD220701P00046000 | 2022-06-23 11:19AM EDT | 46.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 143.75% |
| DD220701P00047000 | 2022-06-23 2:12PM EDT | 47.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 4 | 167.19% |
| DD220701P00049000 | 2022-06-24 2:10PM EDT | 49.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 98.44% |
| DD220701P00050000 | 2022-06-27 2:21PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 49 | 87.89% |
| DD220701P00051000 | 2022-06-27 11:46AM EDT | 51.00 | 0.10 | 0.00 | 0.60 | +0.10 | - | - | 2 | 108.01% |
| DD220701P00052000 | 2022-06-24 12:07PM EDT | 52.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 20 | 6 | 66.80% |
| DD220701P00053000 | 2022-06-27 2:08PM EDT | 53.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 14 | 56.25% |
| DD220701P00054000 | 2022-06-27 12:10PM EDT | 54.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 38 | 37 | 54.49% |
| DD220701P00055000 | 2022-06-28 2:39PM EDT | 55.00 | 0.21 | 0.15 | 0.30 | -0.09 | -30.00% | 3 | 25 | 53.71% |
| DD220701P00056000 | 2022-06-28 12:11PM EDT | 56.00 | 0.37 | 0.35 | 0.50 | -0.43 | -53.75% | 2 | 14 | 50.39% |
| DD220701P00057000 | 2022-06-28 11:43AM EDT | 57.00 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 1 | 13 | 46.19% |
| DD220701P00058000 | 2022-06-28 12:53PM EDT | 58.00 | 0.90 | 1.10 | 1.95 | -0.40 | -30.77% | 15 | 24 | 55.57% |
| DD220701P00058500 | 2022-06-24 3:21PM EDT | 58.50 | 1.15 | 1.45 | 1.80 | 0.00 | - | 1 | 1 | 53.42% |
| DD220701P00059000 | 2022-06-24 2:38PM EDT | 59.00 | 1.55 | 1.50 | 2.20 | 0.00 | - | 20 | 21 | 56.25% |
| DD220701P00060000 | 2022-06-24 10:51AM EDT | 60.00 | 2.60 | 2.40 | 4.30 | 0.00 | - | 2 | 16 | 79.69% |
| DD220701P00061000 | 2022-06-16 9:31AM EDT | 61.00 | 4.00 | 3.40 | 5.40 | 0.00 | - | 3 | 8 | 96.68% |
| DD220701P00062000 | 2022-06-27 11:24AM EDT | 62.00 | 4.04 | 4.50 | 5.70 | 0.00 | - | 4 | 327 | 89.45% |
| DD220701P00062500 | 2022-06-13 9:42AM EDT | 62.50 | 2.70 | 4.70 | 5.70 | 0.00 | - | - | 12 | 50.00% |
| DD220701P00063000 | 2022-06-16 9:37AM EDT | 63.00 | 6.00 | 5.20 | 6.20 | 0.00 | - | 5 | 6 | 53.91% |
| DD220701P00064000 | 2022-06-01 10:26AM EDT | 64.00 | 1.30 | 6.20 | 7.20 | 0.00 | - | 1 | 2 | 61.33% |
| DD220701P00065000 | 2022-06-14 1:34PM EDT | 65.00 | 5.40 | 7.30 | 8.10 | 0.00 | - | 2 | 4 | 68.36% |
| DD220701P00067000 | 2022-06-10 9:32AM EDT | 67.00 | 3.50 | 8.20 | 10.20 | 0.00 | - | 5 | 7 | 150.29% |
| DD220701P00069000 | 2022-05-31 1:44PM EDT | 69.00 | 2.65 | 9.60 | 12.20 | 0.00 | - | 1 | 1 | 169.14% |
© 2022 Yahoo. All rights reserved.
