Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,926.66 +27.89 (+0.14%) FTSE 100
7,388.00 -30.15 (-0.41%) BTC-USD
29,613.95 -191.65 (-0.64%) CMC Crypto 200
664.06 -17.05 (-2.50%)
DuPont de Nemours, Inc. (DD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220520C00037500 | 2022-05-02 2:45PM EDT | 37.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD220520C00047500 | 2022-05-02 10:24AM EDT | 47.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DD220520C00055000 | 2022-04-25 10:08AM EDT | 55.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD220520C00057500 | 2022-04-28 10:56AM EDT | 57.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DD220520C00060000 | 2022-05-06 3:09PM EDT | 60.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD220520C00062000 | 2022-04-19 11:57AM EDT | 62.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD220520C00062500 | 2022-05-10 12:58PM EDT | 62.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD220520C00063000 | 2022-05-16 12:10AM EDT | 63.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD220520C00064000 | 2022-05-13 12:25PM EDT | 64.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DD220520C00065000 | 2022-05-13 3:47PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DD220520C00066000 | 2022-05-13 3:46PM EDT | 66.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DD220520C00067000 | 2022-05-13 1:22PM EDT | 67.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DD220520C00067500 | 2022-05-13 10:36AM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DD220520C00068000 | 2022-05-13 3:44PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DD220520C00069000 | 2022-05-13 3:44PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DD220520C00070000 | 2022-05-12 12:48PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD220520C00071000 | 2022-05-13 3:33PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD220520C00072000 | 2022-05-12 3:09PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD220520C00072500 | 2022-05-13 3:27PM EDT | 72.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD220520C00073000 | 2022-05-10 10:30AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DD220520C00074000 | 2022-05-13 2:48PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD220520C00075000 | 2022-05-13 3:18PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DD220520C00076000 | 2022-04-21 10:56AM EDT | 76.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DD220520C00077000 | 2022-04-22 2:35PM EDT | 77.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD220520C00077500 | 2022-05-05 3:11PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DD220520C00078000 | 2022-05-04 12:03PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DD220520C00079000 | 2022-04-20 10:00AM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD220520C00080000 | 2022-05-13 3:49PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD220520C00082500 | 2022-05-10 2:53PM EDT | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| DD220520C00085000 | 2022-05-12 12:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DD220520C00087500 | 2022-05-12 12:43PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DD220520C00090000 | 2022-04-29 1:35PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| DD220520C00095000 | 2022-03-11 12:45PM EDT | 95.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 180.27% |
| DD220520C00100000 | 2022-03-24 10:39AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 150.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD220520P00035000 | 2022-03-22 3:49PM EDT | 35.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 22 | 298.44% |
| DD220520P00037500 | 2022-03-23 3:45PM EDT | 37.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 3 | 233.59% |
| DD220520P00040000 | 2022-05-03 9:57AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DD220520P00042500 | 2022-03-28 11:41AM EDT | 42.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 20 | 160.94% |
| DD220520P00045000 | 2022-05-03 10:40AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DD220520P00047500 | 2022-05-02 3:29PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD220520P00050000 | 2022-05-13 12:54PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DD220520P00055000 | 2022-05-13 1:00PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DD220520P00057000 | 2022-05-12 1:52PM EDT | 57.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DD220520P00057500 | 2022-04-26 3:09PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DD220520P00058000 | 2022-05-13 3:06PM EDT | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DD220520P00059000 | 2022-05-12 10:52AM EDT | 59.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DD220520P00060000 | 2022-05-13 1:00PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DD220520P00061000 | 2022-05-13 1:04PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DD220520P00062000 | 2022-05-12 3:13PM EDT | 62.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DD220520P00062500 | 2022-05-13 12:52PM EDT | 62.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DD220520P00063000 | 2022-05-13 3:55PM EDT | 63.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DD220520P00064000 | 2022-05-12 10:55AM EDT | 64.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| DD220520P00065000 | 2022-05-13 2:56PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DD220520P00066000 | 2022-05-12 10:06AM EDT | 66.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD220520P00067000 | 2022-05-13 11:59AM EDT | 67.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD220520P00067500 | 2022-05-13 3:09PM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DD220520P00068000 | 2022-05-13 10:45AM EDT | 68.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD220520P00069000 | 2022-05-13 2:01PM EDT | 69.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DD220520P00070000 | 2022-05-13 11:51AM EDT | 70.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD220520P00071000 | 2022-04-25 10:26AM EDT | 71.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD220520P00072000 | 2022-04-28 10:34AM EDT | 72.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD220520P00072500 | 2022-05-13 2:32PM EDT | 72.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DD220520P00075000 | 2022-05-12 9:59AM EDT | 75.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD220520P00077000 | 2022-05-11 10:51AM EDT | 77.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD220520P00077500 | 2022-05-12 2:57PM EDT | 77.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DD220520P00078000 | 2022-05-04 11:40AM EDT | 78.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD220520P00079000 | 2022-05-03 2:44PM EDT | 79.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DD220520P00080000 | 2022-05-12 1:36PM EDT | 80.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DD220520P00082500 | 2022-05-06 10:56AM EDT | 82.50 | 16.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DD220520P00085000 | 2022-04-25 12:49PM EDT | 85.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DD220520P00087500 | 2022-04-08 1:20PM EDT | 87.50 | 17.70 | 21.30 | 22.60 | 0.00 | - | 19 | 2 | 0.00% |
| DD220520P00090000 | 2022-04-26 12:23PM EDT | 90.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DD220520P00095000 | 2022-03-24 3:19PM EDT | 95.00 | 19.10 | 26.10 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| DD220520P00100000 | 2022-04-26 2:15PM EDT | 100.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
