Singapore Markets open in 4 hrs 19 mins

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.85-0.47 (-0.73%)
At close: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD230120C000275002022-01-04 11:32AM EDT27.5054.7552.0056.500.00-66290.63%
DD230120C000300002021-11-03 10:31AM EDT30.0049.0043.5048.000.00-10191.89%
DD230120C000325002021-11-10 7:55AM EDT32.5027.3445.6549.900.00--3222.90%
DD230120C000350002021-11-01 3:07PM EDT35.0036.4536.5041.500.00-28146.95%
DD230120C000375002021-11-10 7:55AM EDT37.5023.6040.5044.450.00--1186.45%
DD230120C000400002022-01-03 11:13AM EDT40.0042.0039.9544.500.00-50191.48%
DD230120C000425002021-11-10 7:55AM EDT42.5028.3535.5040.500.00-21163.87%
DD230120C000450002021-11-02 12:58PM EDT45.0032.0029.0534.000.00-21123.84%
DD230120C000475002021-12-13 3:07PM EDT47.5030.6033.1537.000.00-107155.31%
DD230120C000500002022-01-05 11:38AM EDT50.0033.6030.7034.95+3.65+12.19%391145.87%
DD230120C000525002021-11-08 4:04PM EDT52.5027.4526.9530.800.00-26126.36%
DD230120C000550002021-12-21 1:07PM EDT55.0024.1327.0030.200.00-8217130.19%
DD230120C000575002022-01-05 12:40PM EDT57.5027.0025.5526.45+4.50+20.00%536120.02%
DD230120C000600002022-01-05 12:10PM EDT60.0024.7623.8024.40+0.76+3.17%4367114.20%
DD230120C000625002022-01-05 1:40PM EDT62.5023.1721.5024.10+2.13+10.12%135111.72%
DD230120C000650002022-01-04 1:00PM EDT65.0020.5619.8020.550.00-1089102.19%
DD230120C000675002022-01-05 2:34PM EDT67.5019.2016.6520.10+0.59+3.17%119997.11%
DD230120C000700002022-01-05 12:08PM EDT70.0017.4516.1017.00+0.44+2.59%158491.89%
DD230120C000725002022-01-04 3:37PM EDT72.5015.2113.4516.650.00-288788.22%
DD230120C000750002021-12-31 12:09PM EDT75.0011.9011.4015.200.00-2238783.21%
DD230120C000775002021-12-28 2:31PM EDT77.5010.3510.3014.150.00-1137781.32%
DD230120C000800002022-01-05 1:13PM EDT80.0011.259.0010.95+0.60+5.63%4338473.57%
DD230120C000825002022-01-04 11:46AM EDT82.509.658.259.700.00-122671.63%
DD230120C000850002022-01-05 3:50PM EDT85.008.506.908.40-0.10-1.16%925667.86%
DD230120C000875002022-01-03 3:21PM EDT87.506.647.007.600.00-314568.68%
DD230120C000900002022-01-05 2:22PM EDT90.006.706.156.50+1.10+19.64%322666.14%
DD230120C000925002021-12-10 3:16PM EDT92.504.704.105.850.00-21261.26%
DD230120C000950002022-01-05 1:52PM EDT95.005.104.305.10+0.10+2.00%221061.87%
DD230120C001000002022-01-05 1:00PM EDT100.003.873.303.80+0.11+2.93%1032559.07%
DD230120C001050002021-12-30 12:44PM EDT105.001.601.922.870.00-13554.91%
DD230120C001100002021-12-07 11:32AM EDT110.001.480.184.050.00-152655.93%
DD230120C001150002022-01-04 4:44PM EDT115.001.530.772.300.00-41953.93%
DD230120C001200002021-11-29 4:23PM EDT120.000.680.401.670.00-42951.47%
DD230120C001250002021-12-16 4:07PM EDT125.000.450.501.040.00-6011050.51%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD230120P000275002022-01-03 11:10AM EDT27.500.200.011.460.00-216470.61%
DD230120P000300002022-01-04 10:52AM EDT30.000.280.042.310.00-113972.36%
DD230120P000350002021-11-23 1:32PM EDT35.000.310.002.380.00-42060.11%
DD230120P000375002021-11-03 2:30PM EDT37.500.300.531.780.00-5954.00%
DD230120P000400002021-12-03 4:37PM EDT40.001.220.302.560.00-107652.08%
DD230120P000425002021-12-01 4:23PM EDT42.501.000.050.880.00-1014540.45%
DD230120P000450002021-12-17 11:27AM EDT45.001.260.771.640.00-616943.95%
DD230120P000475002021-12-17 4:41PM EDT47.501.390.962.160.00-42543.41%
DD230120P000500002021-12-29 1:49PM EDT50.001.071.161.640.00-357034.31%
DD230120P000525002021-12-20 2:32PM EDT52.502.250.962.380.00-2121234.96%
DD230120P000550002022-01-04 4:00PM EDT55.001.901.432.230.00-10052829.05%
DD230120P000575002021-12-17 4:41PM EDT57.502.932.234.000.00-346034.22%
DD230120P000600002021-12-23 2:07PM EDT60.002.990.732.930.00-443922.97%
DD230120P000625002021-12-16 11:12AM EDT62.503.453.255.000.00-264827.66%
DD230120P000650002022-01-05 11:20AM EDT65.003.653.854.10-1.80-33.03%2287216.76%
DD230120P000675002022-01-03 4:45PM EDT67.504.504.504.750.00-430911.84%
DD230120P000700002022-01-05 1:52PM EDT70.004.905.155.40-0.40-7.55%24270.00%
DD230120P000725002021-12-29 12:08PM EDT72.505.955.956.250.00-37300.00%
DD230120P000750002022-01-05 1:52PM EDT75.006.556.907.150.00-16100.00%
DD230120P000775002022-01-04 1:11PM EDT77.507.557.958.850.00-33920.00%
DD230120P000800002022-01-05 3:19PM EDT80.008.709.0510.40-0.05-0.57%353890.00%
DD230120P000825002022-01-05 3:19PM EDT82.509.9510.2511.90-0.05-0.50%281420.00%
DD230120P000850002022-01-04 12:25PM EDT85.0011.1011.5513.100.00-1160.00%
DD230120P000875002021-11-10 7:55AM EDT87.5017.8513.5515.300.00-140.00%
DD230120P000900002021-11-10 7:55AM EDT90.0014.7214.3016.650.00-580.00%
DD230120P001000002021-12-28 3:38PM EDT100.0021.9520.4022.350.00-120.00%
DD230120P001050002021-11-10 7:55AM EDT105.0031.7027.2529.300.00--150.00%
DD230120P001100002021-11-10 7:55AM EDT110.0036.2531.6532.800.00-33650.00%
DD230120P001200002021-11-10 7:55AM EDT120.0040.3038.7043.300.00--560.00%
DD230120P001250002021-11-10 7:55AM EDT125.0050.2043.6547.900.00-3323500.00%