Singapore markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.66-0.42 (-0.52%)
At close: 04:00PM EDT
79.67 +0.01 (+0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240621C000350002024-04-05 3:10PM EDT35.0040.3241.0045.300.00-66404.30%
DD240621C000400002024-05-30 2:06PM EDT40.0040.8037.5041.900.00-3510221.88%
DD240621C000500002024-05-30 2:06PM EDT50.0030.8027.5031.900.00-350154.69%
DD240621C000550002024-05-30 1:26PM EDT55.0025.1022.5026.900.00-108125.78%
DD240621C000575002024-05-30 1:57PM EDT57.5024.2020.0024.400.00-2150112.50%
DD240621C000600002024-05-30 1:57PM EDT60.0021.7017.6021.900.00-3000112.11%
DD240621C000625002024-05-30 1:57PM EDT62.5019.2015.1019.400.00-4,160098.05%
DD240621C000650002024-05-31 10:01AM EDT65.0017.0113.5016.600.00-120113.87%
DD240621C000675002024-05-30 1:57PM EDT67.5013.9910.1014.000.00-3,840116162.26%
DD240621C000700002024-06-12 1:08PM EDT70.0011.058.1011.900.00-1144877.73%
DD240621C000725002024-06-14 2:21PM EDT72.507.365.509.40-0.41-5.28%17258.79%
DD240621C000750002024-06-12 10:45AM EDT75.005.922.656.400.00-121391.11%
DD240621C000770002024-06-12 9:47AM EDT77.004.252.755.000.00-32357.52%
DD240621C000775002024-06-14 11:24AM EDT77.502.302.254.50+0.08+3.60%21,69452.83%
DD240621C000780002024-06-06 1:30PM EDT78.002.401.804.000.00-44076.90%
DD240621C000790002024-06-14 11:00AM EDT79.001.041.001.10-0.44-29.73%5114417.82%
DD240621C000800002024-06-14 3:29PM EDT80.000.480.450.50-0.32-40.00%3382,81716.07%
DD240621C000810002024-06-14 2:05PM EDT81.000.200.150.20-0.17-45.95%391,12016.21%
DD240621C000820002024-06-14 2:13PM EDT82.000.100.050.15-0.07-41.18%6,01093720.70%
DD240621C000825002024-06-14 3:34PM EDT82.500.080.050.10-0.03-27.27%71,89421.09%
DD240621C000830002024-06-14 1:59PM EDT83.000.090.050.15-0.08-47.06%1425926.37%
DD240621C000840002024-06-13 11:06AM EDT84.000.110.050.500.00-29946.53%
DD240621C000850002024-06-14 3:58PM EDT85.000.070.000.10-0.03-30.00%31,02233.40%
DD240621C000860002024-06-04 12:55PM EDT86.000.100.000.300.00-13650.00%
DD240621C000875002024-06-05 10:15AM EDT87.500.050.001.000.00-104267.04%
DD240621C000890002024-06-12 2:59PM EDT89.000.050.001.350.00--282.47%
DD240621C000900002024-05-23 9:43AM EDT90.000.080.000.050.00-554648.63%
DD240621C000950002024-05-30 1:45PM EDT95.000.050.002.150.00-975925129.79%
DD240621C001000002024-04-18 12:20PM EDT100.000.140.002.150.00-314153.52%
DD240621C001050002023-09-05 3:41PM EDT105.000.590.350.500.00-19139.06%
DD240621C001100002023-09-01 11:17AM EDT110.000.500.050.450.00-214141.02%
DD240621C001150002023-09-01 11:17AM EDT115.000.290.050.550.00-22161.33%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240621P000325002023-12-04 2:16PM EDT32.500.090.000.000.00--050.00%
DD240621P000350002023-10-18 3:35PM EDT35.000.140.000.200.00-18293.75%
DD240621P000375002024-02-12 4:20PM EDT37.500.050.001.300.00--6375.39%
DD240621P000400002024-02-15 1:19PM EDT40.000.100.000.500.00-212288.28%
DD240621P000425002023-10-12 10:21AM EDT42.500.200.100.300.00-16255.86%
DD240621P000450002024-01-29 3:00PM EDT45.000.160.000.500.00-114244.14%
DD240621P000475002023-07-14 10:20AM EDT47.500.920.500.700.00-24267.38%
DD240621P000500002024-05-10 9:49AM EDT50.000.050.000.050.00-30539146.88%
DD240621P000525002024-03-06 11:26AM EDT52.500.190.000.000.00-3950.00%
DD240621P000550002024-05-23 10:29AM EDT55.000.050.000.050.00-2542118.75%
DD240621P000575002024-06-11 11:48AM EDT57.500.050.001.150.00-294181.64%
DD240621P000600002024-06-04 11:38AM EDT60.000.100.000.100.00-22,131102.34%
DD240621P000625002024-06-06 9:33AM EDT62.500.050.000.050.00-81,66481.25%
DD240621P000650002024-06-14 2:30PM EDT65.000.050.000.10-0.05-50.00%181,45576.56%
DD240621P000675002024-06-14 2:30PM EDT67.500.090.000.15-0.05-35.71%182,68968.75%
DD240621P000700002024-06-14 11:57AM EDT70.000.050.000.10+0.02+66.67%23,39051.95%
DD240621P000710002024-06-14 1:02PM EDT71.000.050.000.250.00-10156.06%
DD240621P000720002024-06-04 1:40PM EDT72.000.090.002.150.00-1195.90%
DD240621P000725002024-05-31 3:50PM EDT72.500.050.000.250.00-82,73356.45%
DD240621P000730002024-05-28 9:31AM EDT73.000.050.002.150.00-11687.79%
DD240621P000740002024-06-14 1:47PM EDT74.000.070.050.20+0.01+16.67%122844.34%
DD240621P000750002024-06-11 3:55PM EDT75.000.100.050.650.00-1286557.03%
DD240621P000760002024-05-31 3:06PM EDT76.000.200.051.350.00-37537550.88%
DD240621P000770002024-06-07 10:17AM EDT77.000.200.050.150.00-22923.34%
DD240621P000775002024-06-11 3:29PM EDT77.500.200.050.150.00-521,65220.22%
DD240621P000780002024-06-14 12:04PM EDT78.000.160.100.15-0.04-20.00%2422916.90%
DD240621P000790002024-06-14 3:48PM EDT79.000.300.250.35+0.05+20.00%584,03215.43%
DD240621P000800002024-06-14 3:47PM EDT80.000.700.650.80+0.20+40.00%1761,44115.09%
DD240621P000810002024-06-14 1:51PM EDT81.001.301.351.55+0.35+36.84%4353116.55%
DD240621P000820002024-06-13 9:36AM EDT82.001.962.203.900.00-121861.96%
DD240621P000825002024-06-10 11:00AM EDT82.503.051.955.000.00-174281.84%
DD240621P000830002024-06-05 9:59AM EDT83.003.201.355.400.00-1083.64%
DD240621P000850002024-05-28 2:11PM EDT85.003.503.307.200.00-1094.43%
DD240621P000875002023-11-01 12:02PM EDT87.5019.4012.8017.500.00-10253.47%
DD240621P000900002023-10-13 10:24AM EDT90.0014.5021.0021.700.00-3110364.16%