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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240920C000475002024-03-07 12:38PM EDT47.5024.6926.1031.000.00-530.00%
DD240920C000500002024-02-07 4:47PM EDT50.0017.5220.4024.200.00-120.00%
DD240920C000550002024-06-05 11:31AM EDT55.0025.7023.1027.400.00-12450.34%
DD240920C000600002024-05-24 10:50AM EDT60.0021.6018.2022.500.00-123267.94%
DD240920C000625002024-04-23 1:27PM EDT62.5012.700.000.000.00-52000.00%
DD240920C000650002024-04-05 3:25PM EDT65.0012.4013.1015.600.00-3039436.21%
DD240920C000675002024-05-07 3:01PM EDT67.5013.1512.5016.000.00-919357.06%
DD240920C000700002024-06-14 10:51AM EDT70.0010.809.4011.10-0.26-2.35%1920131.26%
DD240920C000725002024-06-14 12:40PM EDT72.509.078.708.90+0.37+4.25%21,17528.35%
DD240920C000750002024-06-13 11:08AM EDT75.006.706.707.000.00-41,77726.88%
DD240920C000775002024-06-14 9:39AM EDT77.505.405.005.20+0.20+3.85%250724.94%
DD240920C000800002024-06-14 11:57AM EDT80.003.633.503.70-0.07-1.89%1065323.56%
DD240920C000825002024-06-14 1:51PM EDT82.502.502.454.00-0.05-1.96%781131.81%
DD240920C000850002024-06-14 3:25PM EDT85.001.611.551.70+0.01+0.62%161,08122.38%
DD240920C000875002024-06-14 12:54PM EDT87.501.051.001.10-0.31-22.79%142222.14%
DD240920C000900002024-06-12 2:02PM EDT90.000.720.600.75-0.18-20.00%1053522.61%
DD240920C000950002024-06-13 9:59AM EDT95.000.350.200.450.00-412625.12%
DD240920C001000002024-06-04 12:03PM EDT100.000.150.050.550.00-41931.79%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240920P000425002024-02-16 4:13PM EDT42.500.180.000.500.00-4466.11%
DD240920P000450002024-04-23 11:43AM EDT45.000.170.000.000.00-21025.00%
DD240920P000475002024-01-29 12:07PM EDT47.500.570.000.500.00-12255.71%
DD240920P000500002024-05-29 1:56PM EDT50.000.060.052.200.00-19371.41%
DD240920P000525002024-05-14 9:30AM EDT52.500.100.000.000.00-522512.50%
DD240920P000550002024-05-01 9:34AM EDT55.000.250.000.000.00-10012.50%
DD240920P000575002024-05-03 9:34AM EDT57.500.300.002.250.00-12254.15%
DD240920P000600002024-06-04 2:18PM EDT60.000.250.100.500.00-119139.06%
DD240920P000625002024-05-31 3:39PM EDT62.500.420.100.550.00-518235.43%
DD240920P000650002024-06-04 1:20PM EDT65.000.350.200.350.00-40592627.59%
DD240920P000675002024-06-12 2:15PM EDT67.500.300.350.450.00-5167825.10%
DD240920P000700002024-06-13 2:32PM EDT70.000.600.550.65+0.10+20.00%1317623.37%
DD240920P000725002024-06-14 9:36AM EDT72.500.790.851.00-0.13-14.13%1042822.18%
DD240920P000750002024-06-11 9:48AM EDT75.001.501.351.500.00-629220.92%
DD240920P000775002024-06-14 11:12AM EDT77.502.192.102.25+0.04+1.86%259019.91%
DD240920P000800002024-06-12 3:29PM EDT80.002.803.103.300.00-5254319.06%
DD240920P000825002024-06-14 3:27PM EDT82.504.604.504.70+0.10+2.22%27918.45%
DD240920P000850002024-06-12 3:05PM EDT85.005.506.208.400.00-19231.41%
DD240920P000875002024-05-28 1:13PM EDT87.506.408.2010.200.00-1131.47%