Singapore markets open in 7 hours 54 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,656.10 +70.48 (+1.97%) Dow
29,343.69 +618.18 (+2.15%) Nasdaq
10,737.24 +161.62 (+1.53%) BTC-USD
19,428.82 +225.36 (+1.17%) CMC Crypto 200
442.52 +7.17 (+1.65%)
DuPont de Nemours, Inc. (DD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD221007C00048000 | 2022-09-30 3:02PM EDT | 48.00 | 3.17 | 4.60 | 4.90 | 0.00 | - | 14 | 14 | 56.25% |
| DD221007C00049000 | 2022-09-30 12:39PM EDT | 49.00 | 2.36 | 3.70 | 3.90 | 0.00 | - | 10 | 13 | 46.68% |
| DD221007C00050000 | 2022-10-03 12:47PM EDT | 50.00 | 2.90 | 2.90 | 3.00 | +1.40 | +93.33% | 12 | 124 | 44.82% |
| DD221007C00051000 | 2022-10-03 10:21AM EDT | 51.00 | 2.07 | 2.05 | 2.20 | +1.11 | +115.62% | 2 | 0 | 44.43% |
| DD221007C00052000 | 2022-10-03 10:19AM EDT | 52.00 | 1.53 | 1.35 | 1.45 | +0.98 | +178.18% | 17 | 36 | 41.11% |
| DD221007C00053000 | 2022-10-03 12:00PM EDT | 53.00 | 1.08 | 0.75 | 0.90 | +0.83 | +332.00% | 50 | 63 | 40.53% |
| DD221007C00054000 | 2022-10-03 12:48PM EDT | 54.00 | 0.38 | 0.35 | 0.50 | +0.23 | +153.33% | 20 | 47 | 39.70% |
| DD221007C00055000 | 2022-10-03 12:43PM EDT | 55.00 | 0.17 | 0.15 | 0.25 | +0.07 | +70.00% | 28 | 99 | 39.16% |
| DD221007C00056000 | 2022-10-03 10:54AM EDT | 56.00 | 0.13 | 0.05 | 0.15 | +0.05 | +62.50% | 1 | 20 | 41.99% |
| DD221007C00057000 | 2022-09-16 10:05AM EDT | 57.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 54.88% |
| DD221007C00058000 | 2022-09-19 10:58AM EDT | 58.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 12 | 79 | 67.58% |
| DD221007C00058500 | 2022-09-21 11:35AM EDT | 58.50 | 0.43 | 0.00 | 0.50 | 0.00 | - | - | 16 | 71.78% |
| DD221007C00059000 | 2022-09-27 9:51AM EDT | 59.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 53.13% |
| DD221007C00060000 | 2022-09-26 3:06PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 53.13% |
| DD221007C00061000 | 2022-09-21 11:57AM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DD221007C00062000 | 2022-09-12 2:43PM EDT | 62.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 99.02% |
| DD221007C00063000 | 2022-09-29 9:54AM EDT | 63.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 69.53% |
| DD221007C00064000 | 2022-09-12 2:05PM EDT | 64.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| DD221007C00065000 | 2022-09-12 2:08PM EDT | 65.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 79.69% |
| DD221007C00066000 | 2022-09-12 2:05PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DD221007C00070000 | 2022-09-21 10:47AM EDT | 70.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 150.78% |
| DD221007C00071000 | 2022-09-19 10:46AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DD221007C00072000 | 2022-09-19 10:46AM EDT | 72.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 158.79% |
| DD221007C00075000 | 2022-09-21 11:59AM EDT | 75.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 185.16% |
| DD221007C00080000 | 2022-09-19 10:46AM EDT | 80.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 210.55% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD221007P00035000 | 2022-09-22 11:47AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 191.41% |
| DD221007P00040000 | 2022-09-22 10:24AM EDT | 40.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 211.91% |
| DD221007P00042000 | 2022-09-29 9:51AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 89.06% |
| DD221007P00043000 | 2022-09-23 12:43PM EDT | 43.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 81.25% |
| DD221007P00044000 | 2022-09-30 1:02PM EDT | 44.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 78 | 73.44% |
| DD221007P00045000 | 2022-09-29 2:48PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 86 | 73.05% |
| DD221007P00046000 | 2022-09-21 10:27AM EDT | 46.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 64.45% |
| DD221007P00047000 | 2022-10-03 9:48AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | -0.28 | -73.68% | 1 | 0 | 55.86% |
| DD221007P00048000 | 2022-09-30 10:44AM EDT | 48.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 3 | 66 | 55.08% |
| DD221007P00049000 | 2022-10-03 9:54AM EDT | 49.00 | 0.18 | 0.10 | 0.20 | -0.41 | -69.49% | 9 | 61 | 50.59% |
| DD221007P00050000 | 2022-10-03 11:16AM EDT | 50.00 | 0.20 | 0.25 | 0.30 | -0.60 | -75.00% | 8 | 65 | 50.78% |
| DD221007P00051000 | 2022-09-30 2:31PM EDT | 51.00 | 1.25 | 0.40 | 0.50 | 0.00 | - | 13 | 0 | 48.93% |
| DD221007P00052000 | 2022-10-03 9:56AM EDT | 52.00 | 1.00 | 0.65 | 0.80 | +0.06 | +6.38% | 1 | 0 | 47.07% |
| DD221007P00053000 | 2022-09-27 11:01AM EDT | 53.00 | 3.00 | 1.10 | 1.25 | 0.00 | - | 1 | 19 | 46.24% |
| DD221007P00054000 | 2022-09-30 3:52PM EDT | 54.00 | 3.55 | 1.70 | 1.85 | 0.00 | - | 9 | 15 | 45.90% |
| DD221007P00055000 | 2022-09-26 2:59PM EDT | 55.00 | 4.90 | 2.40 | 2.60 | 0.00 | - | 4 | 5 | 46.88% |
| DD221007P00056000 | 2022-09-16 11:32AM EDT | 56.00 | 2.90 | 3.30 | 3.50 | 0.00 | - | 3 | 0 | 51.95% |
| DD221007P00057000 | 2022-09-16 1:06PM EDT | 57.00 | 4.05 | 4.10 | 4.50 | 0.00 | - | 5 | 5 | 61.52% |
| DD221007P00058000 | 2022-09-21 10:50AM EDT | 58.00 | 3.85 | 5.10 | 5.50 | 0.00 | - | 10 | 2 | 52.15% |
| DD221007P00059000 | 2022-09-22 12:32PM EDT | 59.00 | 6.60 | 6.10 | 6.50 | 0.00 | - | 1 | 0 | 59.38% |
| DD221007P00060000 | 2022-09-23 2:52PM EDT | 60.00 | 9.85 | 6.10 | 8.90 | 0.00 | - | 7 | 7 | 87.40% |
© 2022 Yahoo. All rights reserved.
