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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD250620C000400002024-05-31 3:42PM EDT40.0043.3338.5043.500.00-2252.71%
DD250620C000450002024-02-13 10:51AM EDT45.0024.1528.6033.000.00-140.00%
DD250620C000500002024-06-05 11:18AM EDT50.0032.0029.5034.100.00-11158.55%
DD250620C000550002024-06-05 11:16AM EDT55.0027.7025.0029.700.00-1953.20%
DD250620C000575002024-02-12 1:31PM EDT57.5015.5020.0022.000.00-16170.00%
DD250620C000600002024-05-23 1:18PM EDT60.0022.3021.0024.300.00-105343.37%
DD250620C000625002024-06-13 10:41AM EDT62.5021.0520.2022.800.00-13043.88%
DD250620C000650002024-05-30 12:06PM EDT65.0020.9716.6020.900.00-12642.42%
DD250620C000675002024-05-28 9:50AM EDT67.5018.8014.6017.500.00-119235.09%
DD250620C000700002024-06-11 9:35AM EDT70.0015.2515.0017.800.00-244841.52%
DD250620C000725002024-05-28 11:00AM EDT72.5015.1411.3013.800.00-822432.25%
DD250620C000750002024-06-07 9:56AM EDT75.0012.0011.1012.200.00-137931.33%
DD250620C000775002024-06-11 3:12PM EDT77.5010.409.3010.600.00-559430.15%
DD250620C000800002024-06-10 11:12AM EDT80.009.008.309.000.00-61,30528.68%
DD250620C000825002024-06-12 11:37AM EDT82.508.506.107.800.00-178328.18%
DD250620C000850002024-06-14 11:33AM EDT85.006.816.008.20-0.29-4.08%12,22532.37%
DD250620C000875002024-06-12 1:15PM EDT87.506.305.405.700.00-13127.16%
DD250620C000900002024-06-13 11:26AM EDT90.004.604.606.400.00-11,55131.84%
DD250620C000950002024-06-14 1:41PM EDT95.003.323.003.40-0.78-19.02%21,20526.03%
DD250620C001000002024-06-11 3:47PM EDT100.002.412.102.50+0.01+0.42%21,04426.11%
DD250620C001050002024-06-14 1:42PM EDT105.001.721.351.80-0.78-31.20%27426.07%
DD250620C001100002024-06-14 11:33AM EDT110.001.320.001.60-0.38-22.35%22,01927.76%
DD250620C001150002024-06-13 9:31AM EDT115.000.850.001.100.00-101,69127.28%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD250620P000350002024-02-01 2:01PM EDT35.000.570.004.600.00--471.55%
DD250620P000375002024-01-31 4:02PM EDT37.500.750.000.000.00-97412.50%
DD250620P000400002024-05-13 10:25AM EDT40.000.330.252.550.00-2253.38%
DD250620P000425002024-01-17 4:22PM EDT42.500.750.700.850.00--843.48%
DD250620P000450002024-02-01 11:58AM EDT45.001.650.800.950.00-1741.27%
DD250620P000475002024-02-23 3:34PM EDT47.501.000.650.950.00-5164938.04%
DD250620P000500002024-03-27 1:28PM EDT50.001.001.151.700.00-112041.26%
DD250620P000525002024-06-12 1:15PM EDT52.500.800.002.000.00-4726439.99%
DD250620P000550002024-05-21 12:07PM EDT55.001.250.001.700.00-11,30234.72%
DD250620P000575002024-05-15 3:50PM EDT57.501.600.003.100.00-101,09439.57%
DD250620P000600002024-06-06 11:48AM EDT60.001.600.003.500.00-42,51538.06%
DD250620P000625002024-05-23 10:03AM EDT62.502.250.003.900.00-11,01036.40%
DD250620P000650002024-05-28 1:05PM EDT65.002.001.802.800.00-12,69728.10%
DD250620P000675002024-06-03 3:02PM EDT67.502.902.002.850.00-3048825.15%
DD250620P000700002024-05-31 2:01PM EDT70.003.492.753.400.00-31,40924.15%
DD250620P000725002024-06-13 3:11PM EDT72.503.583.403.900.00-316322.64%
DD250620P000750002024-06-13 3:11PM EDT75.004.314.004.800.00-367322.22%
DD250620P000775002024-06-04 2:29PM EDT77.505.535.005.700.00-171,01021.36%
DD250620P000800002024-05-31 3:39PM EDT80.006.805.907.900.00-23324.18%
DD250620P000825002024-05-28 10:01AM EDT82.507.675.708.000.00-11019.95%
DD250620P000850002024-05-24 12:26PM EDT85.008.808.1010.200.00-10010021.89%
DD250620P000875002024-06-12 9:30AM EDT87.5010.309.0011.300.00-1219.90%
DD250620P000900002024-05-29 1:58PM EDT90.0011.9010.3013.300.00-1220.45%