Singapore markets open in 3 hours 58 minutes

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.41+0.77 (+1.19%)
At close: 04:03PM EDT
65.41 -0.18 (-0.27%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220715C000475002022-03-01 4:33PM EDT47.5028.2925.1528.250.00--5196.53%
DD220715C000500002022-05-24 1:13PM EDT50.0014.2914.4017.000.00-121677.05%
DD220715C000550002022-03-01 4:02PM EDT55.0021.2518.7520.750.00--4156.27%
DD220715C000575002022-05-16 12:10AM EDT57.507.308.309.000.00--241.24%
DD220715C000600002022-05-25 1:18PM EDT60.006.506.506.80-0.53-7.54%3836.48%
DD220715C000625002022-05-20 12:48PM EDT62.503.464.705.000.00-110034.77%
DD220715C000650002022-05-25 10:43AM EDT65.003.603.203.50+0.70+24.14%518133.53%
DD220715C000675002022-05-25 3:26PM EDT67.502.352.002.25+0.69+41.57%620331.86%
DD220715C000700002022-05-25 2:02PM EDT70.001.261.151.35+0.06+5.00%1375030.66%
DD220715C000725002022-05-25 11:02AM EDT72.500.750.600.80-0.02-2.60%1964030.45%
DD220715C000750002022-05-25 3:18PM EDT75.000.300.350.50-0.02-6.25%221,58331.20%
DD220715C000775002022-05-24 9:31AM EDT77.500.790.150.250.00-11,63130.37%
DD220715C000800002022-05-24 1:36PM EDT80.000.150.100.250.00-176634.57%
DD220715C000825002022-05-23 12:44PM EDT82.500.070.000.700.00-11,31149.41%
DD220715C000850002022-05-25 12:30PM EDT85.000.200.000.20-0.47-70.15%21,30340.43%
DD220715C000875002022-05-03 1:18PM EDT87.500.250.001.750.00-3027161.43%
DD220715C000900002022-05-19 2:04PM EDT90.000.130.000.500.00-1794456.98%
DD220715C000950002022-05-25 3:45PM EDT95.000.300.000.45+0.20+200.00%142554.59%
DD220715C001000002022-05-10 9:32AM EDT100.000.050.000.100.00-115453.13%
DD220715C001050002022-03-15 3:54PM EDT105.000.170.000.300.00-4111961.72%
DD220715C001100002022-01-18 1:10AM EDT110.000.540.000.000.00--025.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220715P000325002022-05-17 9:34AM EDT32.500.050.002.250.00--10143.36%
DD220715P000350002022-04-29 9:31AM EDT35.000.150.052.250.00-1020131.45%
DD220715P000375002022-01-27 4:07PM EDT37.500.210.030.740.00-22891.60%
DD220715P000400002022-05-18 3:39PM EDT40.000.150.052.300.00--5108.98%
DD220715P000450002022-05-23 12:24PM EDT45.000.170.100.800.00-152568.12%
DD220715P000475002022-05-17 3:10PM EDT47.500.300.100.800.00-1760.06%
DD220715P000500002022-05-24 10:07AM EDT50.000.380.250.400.00-11,38550.78%
DD220715P000550002022-05-25 12:45PM EDT55.000.690.552.35-0.26-27.37%126755.76%
DD220715P000575002022-05-25 11:52AM EDT57.501.050.901.05-0.35-25.00%102340.63%
DD220715P000600002022-05-25 2:34PM EDT60.001.451.401.60-0.40-21.62%341439.16%
DD220715P000625002022-05-25 11:51AM EDT62.502.252.052.30-0.25-10.00%346337.09%
DD220715P000650002022-05-25 3:26PM EDT65.003.003.103.30-1.10-26.83%102,22235.69%
DD220715P000675002022-05-25 12:45PM EDT67.504.764.404.70+0.26+5.78%13,45535.60%
DD220715P000700002022-05-25 3:46PM EDT70.006.106.006.30-2.06-25.25%34,29534.79%
DD220715P000725002022-05-11 2:08PM EDT72.508.587.708.900.00-249243.36%
DD220715P000750002022-04-26 2:05PM EDT75.0011.4510.1010.500.00-4054937.99%
DD220715P000775002022-04-19 2:03PM EDT77.509.1213.2014.300.00-112754.25%
DD220715P000800002022-05-12 1:36PM EDT80.0017.4514.9015.200.00-114743.12%
DD220715P000825002022-05-06 3:55PM EDT82.5017.6917.3018.300.00-33258.35%
DD220715P000850002022-05-06 3:55PM EDT85.0019.7619.3021.400.00-212455.01%
DD220715P000875002022-01-24 1:40PM EDT87.5015.9014.5015.700.00-220.00%
DD220715P000900002022-04-07 1:12PM EDT90.0022.3024.0025.500.00--366.21%
DD220715P000950002022-04-07 3:06PM EDT95.0025.4029.5030.100.00-395154.00%
DD220715P001000002022-04-28 10:42AM EDT100.0034.7034.1036.400.00-12374.85%
DD220715P001050002022-05-10 12:46PM EDT105.0042.7038.0042.300.00-25378.27%
DD220715P001100002022-04-06 10:37AM EDT110.0039.4042.0045.700.00--397.75%
DD220715P001150002022-04-22 2:21PM EDT115.0047.6049.2053.600.00-253117.24%
DD220715P001200002022-04-22 2:21PM EDT120.0052.6054.1058.600.00-792122.12%