Singapore markets open in 7 hours 54 minutes

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.79+2.39 (+4.74%)
As of 01:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD221007C000480002022-09-30 3:02PM EDT48.003.174.604.900.00-141456.25%
DD221007C000490002022-09-30 12:39PM EDT49.002.363.703.900.00-101346.68%
DD221007C000500002022-10-03 12:47PM EDT50.002.902.903.00+1.40+93.33%1212444.82%
DD221007C000510002022-10-03 10:21AM EDT51.002.072.052.20+1.11+115.62%2044.43%
DD221007C000520002022-10-03 10:19AM EDT52.001.531.351.45+0.98+178.18%173641.11%
DD221007C000530002022-10-03 12:00PM EDT53.001.080.750.90+0.83+332.00%506340.53%
DD221007C000540002022-10-03 12:48PM EDT54.000.380.350.50+0.23+153.33%204739.70%
DD221007C000550002022-10-03 12:43PM EDT55.000.170.150.25+0.07+70.00%289939.16%
DD221007C000560002022-10-03 10:54AM EDT56.000.130.050.15+0.05+62.50%12041.99%
DD221007C000570002022-09-16 10:05AM EDT57.000.800.000.200.00-11354.88%
DD221007C000580002022-09-19 10:58AM EDT58.000.700.000.500.00-127967.58%
DD221007C000585002022-09-21 11:35AM EDT58.500.430.000.500.00--1671.78%
DD221007C000590002022-09-27 9:51AM EDT59.000.110.000.050.00-11753.13%
DD221007C000600002022-09-26 3:06PM EDT60.000.050.000.050.00-3653.13%
DD221007C000610002022-09-21 11:57AM EDT61.000.150.000.000.00-1225.00%
DD221007C000620002022-09-12 2:43PM EDT62.000.850.000.500.00-3599.02%
DD221007C000630002022-09-29 9:54AM EDT63.000.030.000.050.00-1069.53%
DD221007C000640002022-09-12 2:05PM EDT64.000.390.000.000.00-2550.00%
DD221007C000650002022-09-12 2:08PM EDT65.000.260.000.050.00-12479.69%
DD221007C000660002022-09-12 2:05PM EDT66.000.200.000.000.00--150.00%
DD221007C000700002022-09-21 10:47AM EDT70.000.010.000.500.00--1150.78%
DD221007C000710002022-09-19 10:46AM EDT71.000.050.000.000.00--150.00%
DD221007C000720002022-09-19 10:46AM EDT72.000.050.000.450.00--1158.79%
DD221007C000750002022-09-21 11:59AM EDT75.000.050.000.600.00-24185.16%
DD221007C000800002022-09-19 10:46AM EDT80.000.050.000.600.00--1210.55%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DD221007P000350002022-09-22 11:47AM EDT35.000.050.000.250.00--4191.41%
DD221007P000400002022-09-22 10:24AM EDT40.000.050.001.500.00--2211.91%
DD221007P000420002022-09-29 9:51AM EDT42.000.050.000.050.00--089.06%
DD221007P000430002022-09-23 12:43PM EDT43.000.200.000.050.00-202081.25%
DD221007P000440002022-09-30 1:02PM EDT44.000.100.000.050.00-107873.44%
DD221007P000450002022-09-29 2:48PM EDT45.000.150.000.100.00-28673.05%
DD221007P000460002022-09-21 10:27AM EDT46.000.140.000.100.00-21164.45%
DD221007P000470002022-10-03 9:48AM EDT47.000.100.000.10-0.28-73.68%1055.86%
DD221007P000480002022-09-30 10:44AM EDT48.000.350.050.150.00-36655.08%
DD221007P000490002022-10-03 9:54AM EDT49.000.180.100.20-0.41-69.49%96150.59%
DD221007P000500002022-10-03 11:16AM EDT50.000.200.250.30-0.60-75.00%86550.78%
DD221007P000510002022-09-30 2:31PM EDT51.001.250.400.500.00-13048.93%
DD221007P000520002022-10-03 9:56AM EDT52.001.000.650.80+0.06+6.38%1047.07%
DD221007P000530002022-09-27 11:01AM EDT53.003.001.101.250.00-11946.24%
DD221007P000540002022-09-30 3:52PM EDT54.003.551.701.850.00-91545.90%
DD221007P000550002022-09-26 2:59PM EDT55.004.902.402.600.00-4546.88%
DD221007P000560002022-09-16 11:32AM EDT56.002.903.303.500.00-3051.95%
DD221007P000570002022-09-16 1:06PM EDT57.004.054.104.500.00-5561.52%
DD221007P000580002022-09-21 10:50AM EDT58.003.855.105.500.00-10252.15%
DD221007P000590002022-09-22 12:32PM EDT59.006.606.106.500.00-1059.38%
DD221007P000600002022-09-23 2:52PM EDT60.009.856.108.900.00-7787.40%