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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD260116C000325002024-04-05 3:10PM EDT32.5043.4243.5048.500.00-6652.73%
DD260116C000350002024-05-23 10:32AM EDT35.0045.0043.5048.500.00-1567.94%
DD260116C000400002023-11-01 9:31AM EDT40.0031.000.000.000.00-120.00%
DD260116C000450002024-03-14 12:29PM EDT45.0031.0529.2034.000.00-130.00%
DD260116C000500002024-05-29 9:41AM EDT50.0035.0030.5035.400.00-21152.44%
DD260116C000525002024-03-07 4:35PM EDT52.5022.8526.3028.000.00--424.67%
DD260116C000550002024-04-24 2:14PM EDT55.0023.4027.5032.500.00-72353.14%
DD260116C000575002024-04-10 11:01AM EDT57.5024.1824.1026.100.00-3134.99%
DD260116C000600002024-06-14 9:50AM EDT60.0025.2023.0027.50+0.75+3.07%327445.78%
DD260116C000625002024-06-05 12:00PM EDT62.5023.8021.6025.300.00-262543.26%
DD260116C000650002024-06-13 3:06PM EDT65.0019.9519.1021.300.00-52135.14%
DD260116C000675002024-05-29 1:52PM EDT67.5020.7018.4020.900.00-41538.24%
DD260116C000700002024-05-29 10:00AM EDT70.0019.4217.1019.600.00-219838.28%
DD260116C000725002024-05-28 12:01PM EDT72.5017.8013.7016.200.00-12332.35%
DD260116C000750002024-06-14 2:47PM EDT75.0014.2013.6014.60-0.30-2.07%1596131.38%
DD260116C000775002024-06-14 10:37AM EDT77.5012.8911.6013.20-1.69-11.59%224030.77%
DD260116C000800002024-06-11 10:09AM EDT80.0011.8011.4012.900.00-318832.77%
DD260116C000825002024-06-12 3:17PM EDT82.5011.108.1010.800.00-1051330.01%
DD260116C000850002024-06-13 3:34PM EDT85.009.808.409.600.00-27176929.35%
DD260116C000875002024-06-14 2:28PM EDT87.508.507.308.50-1.12-11.64%74028.75%
DD260116C000900002024-06-14 2:18PM EDT90.007.216.407.60+0.21+3.00%122828.47%
DD260116C000950002024-06-13 12:51PM EDT95.005.154.505.900.00-135027.63%
DD260116C001000002024-06-11 9:33AM EDT100.004.702.404.600.00-227927.16%
DD260116C001050002024-05-24 2:57PM EDT105.003.531.103.500.00-14426.58%
DD260116C001100002024-05-30 1:20PM EDT110.003.400.002.850.00-3926.82%
DD260116C001150002024-06-06 10:27AM EDT115.002.350.002.200.00-212926.58%
DD260116C001200002024-06-11 1:58PM EDT120.001.601.204.10+0.05+3.23%19535.16%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD260116P000350002024-05-06 9:31AM EDT35.000.750.001.400.00-2849.55%
DD260116P000375002024-02-01 12:22PM EDT37.501.200.301.350.00-15445.53%
DD260116P000400002024-01-24 2:24PM EDT40.001.350.700.850.00-4637.57%
DD260116P000425002023-09-20 1:19PM EDT42.501.500.402.250.00--145.51%
DD260116P000450002024-06-07 12:25PM EDT45.000.880.101.050.00-13033.81%
DD260116P000475002024-01-24 3:35PM EDT47.502.381.451.600.00-1135.10%
DD260116P000500002024-03-08 10:32AM EDT50.001.701.501.800.00-126933.56%
DD260116P000550002024-06-13 10:00AM EDT55.001.700.301.85+0.15+9.68%231628.52%
DD260116P000575002024-04-25 12:04PM EDT57.503.500.005.000.00-345039.11%
DD260116P000600002024-05-28 11:39AM EDT60.002.300.002.700.00-142227.23%
DD260116P000625002024-05-28 11:38AM EDT62.502.450.503.300.00-32126.90%
DD260116P000650002024-06-10 9:32AM EDT65.003.301.103.70-0.10-2.94%261425.60%
DD260116P000675002024-05-23 12:41PM EDT67.504.501.654.300.00-210424.81%
DD260116P000700002024-06-12 11:22AM EDT70.003.452.654.900.00-167323.81%
DD260116P000725002024-06-03 3:02PM EDT72.505.204.105.600.00-3026022.89%
DD260116P000750002024-06-14 1:56PM EDT75.005.905.406.40-0.04-0.67%558022.02%
DD260116P000775002024-05-24 12:44PM EDT77.506.626.007.400.00-103821.43%
DD260116P000800002024-06-04 2:29PM EDT80.008.076.308.400.00-178520.57%
DD260116P000825002024-06-07 12:18PM EDT82.509.008.009.700.00-54320.19%
DD260116P000850002024-06-13 3:34PM EDT85.009.888.9010.800.00-27136719.01%
DD260116P000875002024-05-23 3:47PM EDT87.5012.859.5012.300.00--10118.54%
DD260116P000900002024-05-23 3:46PM EDT90.0013.2012.7013.800.00-2517.73%
DD260116P001000002024-05-28 1:04PM EDT100.0018.8618.5022.500.00-1619.77%