Singapore markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.25+1.16 (+2.32%)
At close: 04:03PM EDT
50.47 -0.78 (-1.52%)
Pre-market: 05:37AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220930C000490002022-09-23 1:34PM EDT49.001.950.000.000.00-110.00%
DD220930C000500002022-09-28 3:39PM EDT50.001.630.000.000.00-41040.00%
DD220930C000510002022-09-28 3:30PM EDT51.000.850.000.000.00-6260.00%
DD220930C000520002022-09-28 1:41PM EDT52.000.300.000.000.00-17566.25%
DD220930C000530002022-09-28 3:50PM EDT53.000.200.000.000.00-94712.50%
DD220930C000540002022-09-28 3:28PM EDT54.000.070.000.000.00-9812525.00%
DD220930C000550002022-09-26 11:54AM EDT55.000.060.000.000.00-81525.00%
DD220930C000560002022-09-23 1:55PM EDT56.000.100.000.000.00-1825.00%
DD220930C000570002022-09-28 3:41PM EDT57.000.040.000.000.00-110025.00%
DD220930C000580002022-09-22 9:58AM EDT58.000.200.000.000.00-1850.00%
DD220930C000585002022-09-19 2:38PM EDT58.500.300.000.000.00--150.00%
DD220930C000590002022-09-28 1:09PM EDT59.000.070.000.000.00-19250.00%
DD220930C000600002022-09-23 9:37AM EDT60.000.300.000.000.00-515250.00%
DD220930C000610002022-09-09 10:21AM EDT61.000.650.000.000.00-3450.00%
DD220930C000620002022-09-23 10:45AM EDT62.000.050.000.000.00-41450.00%
DD220930C000630002022-09-27 1:47PM EDT63.000.050.000.000.00-14450.00%
DD220930C000640002022-08-30 10:47AM EDT64.000.250.000.000.00-101450.00%
DD220930C000650002022-09-20 11:01AM EDT65.000.050.000.000.00-13150.00%
DD220930C000660002022-09-23 1:39PM EDT66.000.030.000.000.00-1350.00%
DD220930C000670002022-08-19 10:56AM EDT67.000.350.002.200.00-11342.19%
DD220930C000690002022-08-17 11:30AM EDT69.000.350.002.200.00-11365.63%
DD220930C000700002022-08-12 3:35PM EDT70.000.400.001.150.00--1313.67%
DD220930C000800002022-09-14 3:25PM EDT80.000.050.000.000.00-2350.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220930P000350002022-09-16 11:12AM EDT35.000.100.000.000.00--1050.00%
DD220930P000440002022-09-23 2:46PM EDT44.000.110.000.000.00-101050.00%
DD220930P000450002022-09-27 9:32AM EDT45.000.050.000.000.00-23450.00%
DD220930P000460002022-09-27 12:40PM EDT46.000.100.000.000.00-122150.00%
DD220930P000470002022-09-28 12:18PM EDT47.000.070.000.000.00-126625.00%
DD220930P000480002022-09-27 2:00PM EDT48.000.400.000.000.00-314625.00%
DD220930P000490002022-09-27 11:08AM EDT49.000.430.000.000.00-63212.50%
DD220930P000500002022-09-28 3:47PM EDT50.000.250.000.000.00-615612.50%
DD220930P000510002022-09-28 3:43PM EDT51.000.550.000.000.00-7963.13%
DD220930P000520002022-09-23 9:44AM EDT52.001.700.000.000.00-3740.00%
DD220930P000530002022-09-23 1:42PM EDT53.003.080.000.000.00-2510.00%
DD220930P000540002022-09-23 3:06PM EDT54.003.750.000.000.00-12370.00%
DD220930P000550002022-09-22 2:35PM EDT55.002.600.000.000.00-1170.00%
DD220930P000560002022-09-26 1:33PM EDT56.006.000.000.000.00-610.00%
DD220930P000570002022-09-26 2:45PM EDT57.007.100.000.000.00-460.00%
DD220930P000580002022-09-01 2:03PM EDT58.003.900.000.000.00-2190.00%
DD220930P000590002022-09-22 10:13AM EDT59.006.480.000.000.00-2150.00%
DD220930P000600002022-09-27 12:49PM EDT60.0010.100.000.000.00-1140.00%
DD220930P000610002022-09-22 10:13AM EDT61.009.190.000.000.00-120.00%
DD220930P000620002022-08-15 11:59AM EDT62.002.056.406.700.00--90.00%
DD220930P000630002022-08-12 11:22AM EDT63.002.654.605.400.00--20.00%
DD220930P000640002022-09-20 3:17PM EDT64.009.950.000.000.00-200.00%