Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,762.72 +313.27 (+1.06%) CMC Crypto 200
659.93 -11.08 (-1.65%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220715C00047500 | 2022-03-01 4:33PM EDT | 47.50 | 28.29 | 25.15 | 28.25 | 0.00 | - | - | 5 | 196.53% |
| DD220715C00050000 | 2022-05-24 1:13PM EDT | 50.00 | 14.29 | 14.40 | 17.00 | 0.00 | - | 12 | 16 | 77.05% |
| DD220715C00055000 | 2022-03-01 4:02PM EDT | 55.00 | 21.25 | 18.75 | 20.75 | 0.00 | - | - | 4 | 156.27% |
| DD220715C00057500 | 2022-05-16 12:10AM EDT | 57.50 | 7.30 | 8.30 | 9.00 | 0.00 | - | - | 2 | 41.24% |
| DD220715C00060000 | 2022-05-25 1:18PM EDT | 60.00 | 6.50 | 6.50 | 6.80 | -0.53 | -7.54% | 3 | 8 | 36.48% |
| DD220715C00062500 | 2022-05-20 12:48PM EDT | 62.50 | 3.46 | 4.70 | 5.00 | 0.00 | - | 1 | 100 | 34.77% |
| DD220715C00065000 | 2022-05-25 10:43AM EDT | 65.00 | 3.60 | 3.20 | 3.50 | +0.70 | +24.14% | 5 | 181 | 33.53% |
| DD220715C00067500 | 2022-05-25 3:26PM EDT | 67.50 | 2.35 | 2.00 | 2.25 | +0.69 | +41.57% | 6 | 203 | 31.86% |
| DD220715C00070000 | 2022-05-25 2:02PM EDT | 70.00 | 1.26 | 1.15 | 1.35 | +0.06 | +5.00% | 13 | 750 | 30.66% |
| DD220715C00072500 | 2022-05-25 11:02AM EDT | 72.50 | 0.75 | 0.60 | 0.80 | -0.02 | -2.60% | 19 | 640 | 30.45% |
| DD220715C00075000 | 2022-05-25 3:18PM EDT | 75.00 | 0.30 | 0.35 | 0.50 | -0.02 | -6.25% | 22 | 1,583 | 31.20% |
| DD220715C00077500 | 2022-05-24 9:31AM EDT | 77.50 | 0.79 | 0.15 | 0.25 | 0.00 | - | 1 | 1,631 | 30.37% |
| DD220715C00080000 | 2022-05-24 1:36PM EDT | 80.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 766 | 34.57% |
| DD220715C00082500 | 2022-05-23 12:44PM EDT | 82.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 1,311 | 49.41% |
| DD220715C00085000 | 2022-05-25 12:30PM EDT | 85.00 | 0.20 | 0.00 | 0.20 | -0.47 | -70.15% | 2 | 1,303 | 40.43% |
| DD220715C00087500 | 2022-05-03 1:18PM EDT | 87.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 30 | 271 | 61.43% |
| DD220715C00090000 | 2022-05-19 2:04PM EDT | 90.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 17 | 944 | 56.98% |
| DD220715C00095000 | 2022-05-25 3:45PM EDT | 95.00 | 0.30 | 0.00 | 0.45 | +0.20 | +200.00% | 1 | 425 | 54.59% |
| DD220715C00100000 | 2022-05-10 9:32AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 154 | 53.13% |
| DD220715C00105000 | 2022-03-15 3:54PM EDT | 105.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 41 | 119 | 61.72% |
| DD220715C00110000 | 2022-01-18 1:10AM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220715P00032500 | 2022-05-17 9:34AM EDT | 32.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | - | 10 | 143.36% |
| DD220715P00035000 | 2022-04-29 9:31AM EDT | 35.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 10 | 20 | 131.45% |
| DD220715P00037500 | 2022-01-27 4:07PM EDT | 37.50 | 0.21 | 0.03 | 0.74 | 0.00 | - | 2 | 28 | 91.60% |
| DD220715P00040000 | 2022-05-18 3:39PM EDT | 40.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | - | 5 | 108.98% |
| DD220715P00045000 | 2022-05-23 12:24PM EDT | 45.00 | 0.17 | 0.10 | 0.80 | 0.00 | - | 15 | 25 | 68.12% |
| DD220715P00047500 | 2022-05-17 3:10PM EDT | 47.50 | 0.30 | 0.10 | 0.80 | 0.00 | - | 1 | 7 | 60.06% |
| DD220715P00050000 | 2022-05-24 10:07AM EDT | 50.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 1 | 1,385 | 50.78% |
| DD220715P00055000 | 2022-05-25 12:45PM EDT | 55.00 | 0.69 | 0.55 | 2.35 | -0.26 | -27.37% | 1 | 267 | 55.76% |
| DD220715P00057500 | 2022-05-25 11:52AM EDT | 57.50 | 1.05 | 0.90 | 1.05 | -0.35 | -25.00% | 10 | 23 | 40.63% |
| DD220715P00060000 | 2022-05-25 2:34PM EDT | 60.00 | 1.45 | 1.40 | 1.60 | -0.40 | -21.62% | 3 | 414 | 39.16% |
| DD220715P00062500 | 2022-05-25 11:51AM EDT | 62.50 | 2.25 | 2.05 | 2.30 | -0.25 | -10.00% | 3 | 463 | 37.09% |
| DD220715P00065000 | 2022-05-25 3:26PM EDT | 65.00 | 3.00 | 3.10 | 3.30 | -1.10 | -26.83% | 10 | 2,222 | 35.69% |
| DD220715P00067500 | 2022-05-25 12:45PM EDT | 67.50 | 4.76 | 4.40 | 4.70 | +0.26 | +5.78% | 1 | 3,455 | 35.60% |
| DD220715P00070000 | 2022-05-25 3:46PM EDT | 70.00 | 6.10 | 6.00 | 6.30 | -2.06 | -25.25% | 3 | 4,295 | 34.79% |
| DD220715P00072500 | 2022-05-11 2:08PM EDT | 72.50 | 8.58 | 7.70 | 8.90 | 0.00 | - | 2 | 492 | 43.36% |
| DD220715P00075000 | 2022-04-26 2:05PM EDT | 75.00 | 11.45 | 10.10 | 10.50 | 0.00 | - | 40 | 549 | 37.99% |
| DD220715P00077500 | 2022-04-19 2:03PM EDT | 77.50 | 9.12 | 13.20 | 14.30 | 0.00 | - | 1 | 127 | 54.25% |
| DD220715P00080000 | 2022-05-12 1:36PM EDT | 80.00 | 17.45 | 14.90 | 15.20 | 0.00 | - | 1 | 147 | 43.12% |
| DD220715P00082500 | 2022-05-06 3:55PM EDT | 82.50 | 17.69 | 17.30 | 18.30 | 0.00 | - | 3 | 32 | 58.35% |
| DD220715P00085000 | 2022-05-06 3:55PM EDT | 85.00 | 19.76 | 19.30 | 21.40 | 0.00 | - | 2 | 124 | 55.01% |
| DD220715P00087500 | 2022-01-24 1:40PM EDT | 87.50 | 15.90 | 14.50 | 15.70 | 0.00 | - | 2 | 2 | 0.00% |
| DD220715P00090000 | 2022-04-07 1:12PM EDT | 90.00 | 22.30 | 24.00 | 25.50 | 0.00 | - | - | 3 | 66.21% |
| DD220715P00095000 | 2022-04-07 3:06PM EDT | 95.00 | 25.40 | 29.50 | 30.10 | 0.00 | - | 39 | 51 | 54.00% |
| DD220715P00100000 | 2022-04-28 10:42AM EDT | 100.00 | 34.70 | 34.10 | 36.40 | 0.00 | - | 1 | 23 | 74.85% |
| DD220715P00105000 | 2022-05-10 12:46PM EDT | 105.00 | 42.70 | 38.00 | 42.30 | 0.00 | - | 2 | 53 | 78.27% |
| DD220715P00110000 | 2022-04-06 10:37AM EDT | 110.00 | 39.40 | 42.00 | 45.70 | 0.00 | - | - | 3 | 97.75% |
| DD220715P00115000 | 2022-04-22 2:21PM EDT | 115.00 | 47.60 | 49.20 | 53.60 | 0.00 | - | 2 | 53 | 117.24% |
| DD220715P00120000 | 2022-04-22 2:21PM EDT | 120.00 | 52.60 | 54.10 | 58.60 | 0.00 | - | 7 | 92 | 122.12% |
© 2022 Yahoo. All rights reserved.
