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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240119C000350002022-01-04 11:32AM EDT35.0047.3441.8545.550.00--6111.71%
DD240119C000375002022-02-18 4:55PM EDT37.5040.3537.5542.450.00-1196.92%
DD240119C000400002022-05-10 11:57AM EDT40.0025.0026.2029.000.00-2847.25%
DD240119C000450002022-04-06 9:30AM EDT45.0030.000.000.000.00-150.00%
DD240119C000500002022-05-19 10:47AM EDT50.0018.0018.5020.800.00-21439.39%
DD240119C000550002022-05-06 11:05AM EDT55.0016.7615.6017.600.00-81038.18%
DD240119C000600002022-05-12 3:04PM EDT60.0011.5213.0013.900.00-96834.39%
DD240119C000625002022-01-21 1:36PM EDT62.5021.2319.6023.350.00-4462.49%
DD240119C000650002022-05-23 12:48PM EDT65.0010.3510.4010.900.00-118832.15%
DD240119C000675002022-05-13 1:22PM EDT67.509.309.2010.400.00-72633.69%
DD240119C000700002022-05-16 9:32AM EDT70.006.508.309.200.00-117632.87%
DD240119C000725002022-05-16 11:12AM EDT72.507.007.308.400.00-164133.02%
DD240119C000750002022-05-25 1:01PM EDT75.006.506.507.300.00-102532.05%
DD240119C000775002022-05-12 1:19PM EDT77.505.475.106.600.00-1732.07%
DD240119C000800002022-05-13 2:43PM EDT80.005.064.805.800.00-36331.57%
DD240119C000825002022-05-10 10:12AM EDT82.504.804.105.100.00-26231.18%
DD240119C000850002022-05-24 3:51PM EDT85.003.803.704.500.00-92230.91%
DD240119C000875002022-05-17 12:34PM EDT87.503.762.455.700.00-1436.41%
DD240119C000900002022-05-19 11:19AM EDT90.002.902.554.100.00-13332.61%
DD240119C000950002022-04-25 9:32AM EDT95.003.001.852.900.00-59830.90%
DD240119C001000002022-04-08 3:49PM EDT100.002.701.853.300.00-16034.86%
DD240119C001050002022-05-16 9:44AM EDT105.001.301.202.350.00-17733.14%
DD240119C001100002022-05-17 3:46PM EDT110.001.000.701.650.00-1831.73%
DD240119C001150002022-05-03 11:32AM EDT115.001.000.603.100.00-1340.31%
DD240119C001200002022-05-24 12:21PM EDT120.000.300.002.750.00-203340.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD240119P000350002022-05-23 12:58PM EDT35.001.350.552.300.00-11647.75%
DD240119P000375002022-05-10 11:17AM EDT37.501.950.151.950.00-22941.22%
DD240119P000400002022-02-28 11:04AM EDT40.001.250.392.670.00--142.02%
DD240119P000450002022-04-21 12:50PM EDT45.002.252.703.400.00-1538.32%
DD240119P000475002022-03-01 3:45PM EDT47.502.751.393.750.00-1636.26%
DD240119P000500002022-05-09 11:25AM EDT50.004.403.904.500.00-13335.79%
DD240119P000550002022-05-24 3:32PM EDT55.005.904.606.300.00-12235.03%
DD240119P000600002022-05-20 11:07AM EDT60.008.207.108.200.00-148933.48%
DD240119P000625002022-03-08 11:56AM EDT62.509.156.008.900.00-1331.56%
DD240119P000650002022-05-05 11:38AM EDT65.009.309.5010.500.00-12832.21%
DD240119P000700002022-04-22 10:03AM EDT70.0010.8012.8014.300.00-107834.43%
DD240119P000725002022-03-29 12:22PM EDT72.508.7612.5014.600.00-1430.41%
DD240119P000750002022-04-21 10:25AM EDT75.0012.0016.1017.200.00-12133.02%
DD240119P000775002022-02-18 11:38AM EDT77.5010.9910.4514.250.00-101017.80%
DD240119P000800002022-03-11 11:21AM EDT80.0016.4215.1017.600.00-1522.57%
DD240119P000825002022-02-15 10:32AM EDT82.5013.7215.7516.800.00--10.00%
DD240119P000850002022-05-11 10:42AM EDT85.0022.9020.7024.200.00-1131.32%
DD240119P000900002022-04-06 12:52PM EDT90.0023.0525.3028.300.00-21631.29%
DD240119P000950002022-04-06 12:52PM EDT95.0026.9730.9032.500.00--230.99%
DD240119P001000002022-01-04 2:55PM EDT100.0024.7526.5529.300.00-120.00%
DD240119P001200002022-01-04 2:55PM EDT120.0040.7542.3546.500.00-120.00%