Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.75 -49.31 (-3.68%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240503C00070000 | 2024-04-19 11:36AM EDT | 70.00 | 4.78 | 3.60 | 3.80 | 0.00 | - | 1 | 12 | 61.91% |
| DD240503C00071000 | 2024-04-26 9:41AM EDT | 71.00 | 3.90 | 2.90 | 3.10 | 0.00 | - | 2 | 3 | 61.57% |
| DD240503C00072000 | 2024-04-26 9:56AM EDT | 72.00 | 3.10 | 2.30 | 2.45 | 0.00 | - | 1 | 2 | 61.13% |
| DD240503C00073000 | 2024-04-30 1:49PM EDT | 73.00 | 1.84 | 1.75 | 1.90 | -0.71 | -27.84% | 250 | 110 | 60.35% |
| DD240503C00074000 | 2024-04-30 1:25PM EDT | 74.00 | 1.35 | 1.30 | 1.45 | -0.38 | -21.97% | 27 | 170 | 60.11% |
| DD240503C00075000 | 2024-04-30 1:25PM EDT | 75.00 | 0.95 | 0.95 | 1.05 | -0.40 | -29.63% | 3 | 120 | 59.57% |
| DD240503C00076000 | 2024-04-30 2:02PM EDT | 76.00 | 0.70 | 0.65 | 0.75 | -0.25 | -26.32% | 24 | 49 | 58.84% |
| DD240503C00077000 | 2024-04-30 1:26PM EDT | 77.00 | 0.50 | 0.45 | 0.55 | -0.23 | -31.51% | 3 | 274 | 59.47% |
| DD240503C00078000 | 2024-04-30 12:10PM EDT | 78.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 127 | 238 | 59.96% |
| DD240503C00079000 | 2024-04-30 2:03PM EDT | 79.00 | 0.21 | 0.20 | 0.25 | -0.09 | -27.27% | 14 | 38 | 59.38% |
| DD240503C00080000 | 2024-04-30 10:30AM EDT | 80.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 4 | 51 | 59.77% |
| DD240503C00081000 | 2024-04-30 1:31PM EDT | 81.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 3 | 32 | 60.35% |
| DD240503C00082000 | 2024-04-30 1:37PM EDT | 82.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 12 | 34 | 62.50% |
| DD240503C00083000 | 2024-04-29 3:59PM EDT | 83.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 10 | 12 | 135.94% |
| DD240503C00085000 | 2024-04-26 1:29PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 72.66% |
| DD240503C00086000 | 2024-04-15 11:50AM EDT | 86.00 | 0.49 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 156.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240503P00061000 | 2024-04-30 1:08PM EDT | 61.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 2 | 28 | 100.00% |
| DD240503P00062000 | 2024-04-30 12:48PM EDT | 62.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 116.89% |
| DD240503P00063000 | 2024-04-12 1:47PM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 154.10% |
| DD240503P00064000 | 2024-04-30 1:35PM EDT | 64.00 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 55 | 1 | 77.73% |
| DD240503P00065000 | 2024-04-30 1:31PM EDT | 65.00 | 0.10 | 0.10 | 0.15 | -0.01 | -10.00% | 56 | 40 | 70.31% |
| DD240503P00066000 | 2024-04-30 1:50PM EDT | 66.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 49 | 93 | 67.77% |
| DD240503P00067000 | 2024-04-30 1:09PM EDT | 67.00 | 0.24 | 0.20 | 0.30 | +0.07 | +41.18% | 12 | 14 | 65.82% |
| DD240503P00068000 | 2024-04-30 1:23PM EDT | 68.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 8 | 89 | 63.67% |
| DD240503P00069000 | 2024-04-30 1:09PM EDT | 69.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 9 | 15 | 62.21% |
| DD240503P00070000 | 2024-04-30 1:38PM EDT | 70.00 | 0.75 | 0.65 | 0.75 | +0.10 | +15.38% | 510 | 50 | 60.64% |
| DD240503P00071000 | 2024-04-30 12:01PM EDT | 71.00 | 0.95 | 0.95 | 1.10 | +0.12 | +14.46% | 2 | 40 | 61.38% |
| DD240503P00072000 | 2024-04-30 1:50PM EDT | 72.00 | 1.45 | 1.35 | 1.45 | +0.30 | +26.09% | 24 | 109 | 60.94% |
| DD240503P00073000 | 2024-04-30 2:01PM EDT | 73.00 | 1.85 | 1.80 | 1.90 | +0.37 | +25.00% | 256 | 60 | 60.21% |
| DD240503P00074000 | 2024-04-30 1:50PM EDT | 74.00 | 2.40 | 2.35 | 2.40 | +0.42 | +21.21% | 37 | 51 | 59.08% |
| DD240503P00075000 | 2024-04-30 12:23PM EDT | 75.00 | 3.10 | 2.95 | 3.10 | +0.60 | +24.00% | 18 | 196 | 59.38% |
| DD240503P00076000 | 2024-04-22 2:23PM EDT | 76.00 | 2.80 | 3.60 | 3.80 | 0.00 | - | 3 | 14 | 57.62% |
| DD240503P00077000 | 2024-04-10 3:55PM EDT | 77.00 | 2.45 | 4.40 | 5.00 | 0.00 | - | 13 | 15 | 66.99% |
| DD240503P00078000 | 2024-04-26 3:55PM EDT | 78.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 1 | 55 | 61.04% |
| DD240503P00080000 | 2024-04-02 9:36AM EDT | 80.00 | 4.15 | 7.00 | 7.90 | 0.00 | - | - | 1 | 78.81% |
© 2024 Yahoo. All rights reserved.