Singapore markets closed

DuPont de Nemours, Inc. (DD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.14+0.89 (+1.41%)
At close: 04:03PM EDT
65.25 +1.11 (+1.73%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220520C000375002022-05-02 2:45PM EDT37.5027.200.000.000.00-1000.00%
DD220520C000475002022-05-02 10:24AM EDT47.5018.500.000.000.00-2000.00%
DD220520C000550002022-04-25 10:08AM EDT55.0011.300.000.000.00-1000.00%
DD220520C000575002022-04-28 10:56AM EDT57.508.800.000.000.00-3800.00%
DD220520C000600002022-05-06 3:09PM EDT60.005.380.000.000.00-100.00%
DD220520C000620002022-04-19 11:57AM EDT62.008.400.000.000.00--00.00%
DD220520C000625002022-05-10 12:58PM EDT62.501.850.000.000.00-200.00%
DD220520C000630002022-05-16 12:10AM EDT63.001.950.000.000.00--00.00%
DD220520C000640002022-05-13 12:25PM EDT64.001.850.000.000.00-500.00%
DD220520C000650002022-05-13 3:47PM EDT65.000.950.000.000.00-403.13%
DD220520C000660002022-05-13 3:46PM EDT66.000.600.000.000.00-3606.25%
DD220520C000670002022-05-13 1:22PM EDT67.000.350.000.000.00-21012.50%
DD220520C000675002022-05-13 10:36AM EDT67.500.250.000.000.00-7012.50%
DD220520C000680002022-05-13 3:44PM EDT68.000.180.000.000.00-4012.50%
DD220520C000690002022-05-13 3:44PM EDT69.000.100.000.000.00-88012.50%
DD220520C000700002022-05-12 12:48PM EDT70.000.080.000.000.00-1025.00%
DD220520C000710002022-05-13 3:33PM EDT71.000.100.000.000.00-1025.00%
DD220520C000720002022-05-12 3:09PM EDT72.000.050.000.000.00-2025.00%
DD220520C000725002022-05-13 3:27PM EDT72.500.090.000.000.00-2025.00%
DD220520C000730002022-05-10 10:30AM EDT73.000.050.000.000.00-3025.00%
DD220520C000740002022-05-13 2:48PM EDT74.000.050.000.000.00-2025.00%
DD220520C000750002022-05-13 3:18PM EDT75.000.100.000.000.00-8025.00%
DD220520C000760002022-04-21 10:56AM EDT76.000.810.000.000.00--025.00%
DD220520C000770002022-04-22 2:35PM EDT77.000.200.000.000.00-2025.00%
DD220520C000775002022-05-05 3:11PM EDT77.500.170.000.000.00-16050.00%
DD220520C000780002022-05-04 12:03PM EDT78.000.050.000.000.00-3050.00%
DD220520C000790002022-04-20 10:00AM EDT79.000.220.000.000.00--050.00%
DD220520C000800002022-05-13 3:49PM EDT80.000.030.000.000.00-1050.00%
DD220520C000825002022-05-10 2:53PM EDT82.500.040.000.000.00-31050.00%
DD220520C000850002022-05-12 12:41PM EDT85.000.100.000.000.00-6050.00%
DD220520C000875002022-05-12 12:43PM EDT87.500.050.000.000.00-6050.00%
DD220520C000900002022-04-29 1:35PM EDT90.000.050.000.000.00-100050.00%
DD220520C000950002022-03-11 12:45PM EDT95.000.310.000.400.00-13180.27%
DD220520C001000002022-03-24 10:39AM EDT100.000.020.000.050.00-12150.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD220520P000350002022-03-22 3:49PM EDT35.000.020.000.550.00-222298.44%
DD220520P000375002022-03-23 3:45PM EDT37.500.030.000.250.00--3233.59%
DD220520P000400002022-05-03 9:57AM EDT40.000.050.000.000.00--050.00%
DD220520P000425002022-03-28 11:41AM EDT42.500.040.000.100.00--20160.94%
DD220520P000450002022-05-03 10:40AM EDT45.000.050.000.000.00-16050.00%
DD220520P000475002022-05-02 3:29PM EDT47.500.080.000.000.00-1050.00%
DD220520P000500002022-05-13 12:54PM EDT50.000.050.000.000.00-1050.00%
DD220520P000550002022-05-13 1:00PM EDT55.000.080.000.000.00-1025.00%
DD220520P000570002022-05-12 1:52PM EDT57.000.290.000.000.00-2025.00%
DD220520P000575002022-04-26 3:09PM EDT57.500.200.000.000.00-30025.00%
DD220520P000580002022-05-13 3:06PM EDT58.000.110.000.000.00-10025.00%
DD220520P000590002022-05-12 10:52AM EDT59.000.500.000.000.00-1012.50%
DD220520P000600002022-05-13 1:00PM EDT60.000.280.000.000.00-18012.50%
DD220520P000610002022-05-13 1:04PM EDT61.000.350.000.000.00-10012.50%
DD220520P000620002022-05-12 3:13PM EDT62.000.500.000.000.00-106.25%
DD220520P000625002022-05-13 12:52PM EDT62.500.650.000.000.00-1206.25%
DD220520P000630002022-05-13 3:55PM EDT63.000.870.000.000.00-603.13%
DD220520P000640002022-05-12 10:55AM EDT64.001.480.000.000.00-600.78%
DD220520P000650002022-05-13 2:56PM EDT65.001.750.000.000.00-600.00%
DD220520P000660002022-05-12 10:06AM EDT66.003.530.000.000.00-200.00%
DD220520P000670002022-05-13 11:59AM EDT67.003.080.000.000.00-300.00%
DD220520P000675002022-05-13 3:09PM EDT67.503.400.000.000.00-700.00%
DD220520P000680002022-05-13 10:45AM EDT68.003.470.000.000.00-100.00%
DD220520P000690002022-05-13 2:01PM EDT69.005.060.000.000.00-300.00%
DD220520P000700002022-05-13 11:51AM EDT70.005.170.000.000.00-200.00%
DD220520P000710002022-04-25 10:26AM EDT71.005.500.000.000.00-100.00%
DD220520P000720002022-04-28 10:34AM EDT72.009.090.000.000.00-100.00%
DD220520P000725002022-05-13 2:32PM EDT72.508.450.000.000.00-1100.00%
DD220520P000750002022-05-12 9:59AM EDT75.0010.220.000.000.00-1000.00%
DD220520P000770002022-05-11 10:51AM EDT77.0011.900.000.000.00-100.00%
DD220520P000775002022-05-12 2:57PM EDT77.5016.000.000.000.00-2000.00%
DD220520P000780002022-05-04 11:40AM EDT78.0012.300.000.000.00--00.00%
DD220520P000790002022-05-03 2:44PM EDT79.0012.900.000.000.00--00.00%
DD220520P000800002022-05-12 1:36PM EDT80.0017.050.000.000.00-100.00%
DD220520P000825002022-05-06 10:56AM EDT82.5016.970.000.000.00-200.00%
DD220520P000850002022-04-25 12:49PM EDT85.0018.300.000.000.00-1100.00%
DD220520P000875002022-04-08 1:20PM EDT87.5017.7021.3022.600.00-1920.00%
DD220520P000900002022-04-26 12:23PM EDT90.0023.200.000.000.00-1000.00%
DD220520P000950002022-03-24 3:19PM EDT95.0019.1026.1029.500.00--00.00%
DD220520P001000002022-04-26 2:15PM EDT100.0033.400.000.000.00--00.00%