DD - DuPont de Nemours, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD230602C00055000 | 2023-05-18 10:51AM EDT | 55.00 | 11.10 | 11.80 | 13.80 | 0.00 | - | 2 | 2 | 112.31% |
| DD230602C00062000 | 2023-05-26 1:43PM EDT | 62.00 | 4.90 | 5.10 | 6.10 | +4.90 | - | 6 | 0 | 75.68% |
| DD230602C00063000 | 2023-05-22 10:58AM EDT | 63.00 | 3.80 | 4.40 | 4.80 | 0.00 | - | 2 | 9 | 49.12% |
| DD230602C00064000 | 2023-05-22 2:38PM EDT | 64.00 | 3.63 | 3.40 | 3.80 | 0.00 | - | 5 | 5 | 41.02% |
| DD230602C00065000 | 2023-05-26 3:50PM EDT | 65.00 | 2.70 | 2.55 | 2.85 | +1.28 | +90.14% | 1 | 88 | 35.25% |
| DD230602C00066000 | 2023-05-26 10:59AM EDT | 66.00 | 1.18 | 1.70 | 1.90 | +0.28 | +31.11% | 1 | 82 | 28.13% |
| DD230602C00067000 | 2023-05-26 3:31PM EDT | 67.00 | 1.30 | 1.10 | 1.25 | +0.68 | +109.68% | 805 | 263 | 29.25% |
| DD230602C00068000 | 2023-05-26 3:59PM EDT | 68.00 | 0.70 | 0.60 | 0.70 | +0.25 | +55.56% | 3,133 | 124 | 27.98% |
| DD230602C00069000 | 2023-05-26 3:27PM EDT | 69.00 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 36 | 911 | 29.40% |
| DD230602C00070000 | 2023-05-26 3:57PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | +0.09 | +150.00% | 2 | 41 | 29.79% |
| DD230602C00071000 | 2023-05-22 2:34PM EDT | 71.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 12 | 40 | 37.40% |
| DD230602C00072000 | 2023-05-02 10:39AM EDT | 72.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 5 | 83.79% |
| DD230602C00074000 | 2023-05-24 9:43AM EDT | 74.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 49.02% |
| DD230602C00075000 | 2023-05-24 9:41AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 54.69% |
| DD230602C00076000 | 2023-05-03 1:54PM EDT | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 52.73% |
| DD230602C00077000 | 2023-05-02 9:34AM EDT | 77.00 | 1.03 | 0.00 | 2.10 | 0.00 | - | 2 | 3 | 123.73% |
| DD230602C00080000 | 2023-05-02 9:38AM EDT | 80.00 | 0.53 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 144.92% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD230602P00055000 | 2023-05-02 10:54AM EDT | 55.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 6 | 78.91% |
| DD230602P00056000 | 2023-05-19 1:31PM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 80.47% |
| DD230602P00058000 | 2023-05-18 2:17PM EDT | 58.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 60.94% |
| DD230602P00060000 | 2023-05-15 10:56AM EDT | 60.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 54.69% |
| DD230602P00061000 | 2023-04-28 12:37PM EDT | 61.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 55.47% |
| DD230602P00062000 | 2023-05-25 9:32AM EDT | 62.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 53.13% |
| DD230602P00063000 | 2023-05-24 10:39AM EDT | 63.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 13 | 65 | 49.22% |
| DD230602P00064000 | 2023-05-26 2:50PM EDT | 64.00 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 3 | 73 | 43.95% |
| DD230602P00065000 | 2023-05-26 2:57PM EDT | 65.00 | 0.35 | 0.25 | 0.40 | -0.22 | -38.60% | 1,010 | 49 | 42.29% |
| DD230602P00066000 | 2023-05-26 11:04AM EDT | 66.00 | 0.70 | 0.45 | 0.60 | -0.10 | -12.50% | 1 | 163 | 39.75% |
| DD230602P00067000 | 2023-05-26 3:48PM EDT | 67.00 | 0.83 | 0.80 | 0.95 | -0.77 | -48.12% | 3 | 90 | 39.06% |
| DD230602P00068000 | 2023-05-26 3:02PM EDT | 68.00 | 1.30 | 1.30 | 1.45 | -0.85 | -39.53% | 10 | 41 | 39.16% |
| DD230602P00069000 | 2023-05-15 10:53AM EDT | 69.00 | 4.05 | 1.90 | 2.15 | 0.00 | - | 6 | 2 | 41.90% |
| DD230602P00070000 | 2023-05-23 10:07AM EDT | 70.00 | 3.10 | 2.75 | 3.00 | 0.00 | - | 2 | 2 | 46.88% |
| DD230602P00071000 | 2023-04-21 11:10AM EDT | 71.00 | 3.13 | 4.00 | 5.40 | 0.00 | - | 1 | 1 | 82.32% |
| DD230602P00074000 | 2023-04-25 12:02PM EDT | 74.00 | 5.68 | 7.20 | 8.60 | 0.00 | - | 4 | 0 | 117.87% |
© 2023 Yahoo. All rights reserved.