NYSE - Nasdaq Real Time Price • USD
DuPont de Nemours, Inc. (DD)
As of 11:44 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240419C00040000 | 2/6/2024 2:45 PM | 40 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DD240419C00050000 | 2/12/2024 3:10 PM | 50 | 18.40 | 21.60 | 25.40 | 0.00 | 0.00% | 2 | 3 | 664.84% |
| DD240419C00055000 | 4/10/2024 3:57 PM | 55 | 19.50 | 18.60 | 19.40 | -1.67 | -7.89% | 2 | 2 | 376.56% |
| DD240419C00057500 | 2/5/2024 2:52 PM | 57.5 | 5.40 | 11.00 | 14.70 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| DD240419C00060000 | 4/18/2024 3:24 PM | 60 | 13.60 | 13.90 | 14.30 | 0.00 | 0.00% | 3 | 213 | 201.56% |
| DD240419C00062500 | 3/21/2024 7:41 PM | 62.5 | 13.00 | 11.30 | 11.90 | 0.00 | 0.00% | 1 | 318 | 167.19% |
| DD240419C00065000 | 4/16/2024 6:32 PM | 65 | 7.70 | 8.90 | 9.40 | 0.00 | 0.00% | 1 | 377 | 150.00% |
| DD240419C00067500 | 4/18/2024 3:23 PM | 67.5 | 6.10 | 6.50 | 6.90 | 0.00 | 0.00% | 1 | 2,453 | 124.22% |
| DD240419C00070000 | 4/19/2024 2:34 PM | 70 | 4.20 | 3.90 | 4.30 | 0.53 | 14.44% | 7 | 3,130 | 67.19% |
| DD240419C00072000 | 4/18/2024 3:02 PM | 72 | 1.65 | 1.65 | 2.30 | 0.00 | 0.00% | 2 | 4 | 62.50% |
| DD240419C00072500 | 4/19/2024 2:15 PM | 72.5 | 1.75 | 1.45 | 1.85 | 0.62 | 54.87% | 41 | 1,299 | 57.03% |
| DD240419C00073000 | 4/18/2024 7:37 PM | 73 | 1.16 | 1.00 | 1.35 | 0.46 | 65.71% | 7 | 216 | 46.48% |
| DD240419C00074000 | 4/19/2024 2:02 PM | 74 | 0.30 | 0.20 | 0.30 | 0.15 | 100.00% | 2 | 1,169 | 18.07% |
| DD240419C00075000 | 4/19/2024 2:22 PM | 75 | 0.10 | 0.00 | 0.05 | 0.04 | 66.67% | 6 | 748 | 21.09% |
| DD240419C00076000 | 4/18/2024 6:35 PM | 76 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 216 | 58.40% |
| DD240419C00077000 | 4/18/2024 6:34 PM | 77 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 155 | 75.20% |
| DD240419C00077500 | 4/12/2024 5:01 PM | 77.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 1,325 | 83.20% |
| DD240419C00078000 | 4/18/2024 3:32 PM | 78 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1,297 | 90.82% |
| DD240419C00079000 | 4/12/2024 4:07 PM | 79 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 24 | 105.47% |
| DD240419C00080000 | 4/19/2024 3:08 PM | 80 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 882 | 95.31% |
| DD240419C00081000 | 4/5/2024 6:13 PM | 81 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 5 | 133.01% |
| DD240419C00082000 | 3/18/2024 5:09 PM | 82 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 145.90% |
| DD240419C00082500 | 4/17/2024 5:51 PM | 82.5 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 153 | 152.15% |
| DD240419C00085000 | 4/11/2024 5:49 PM | 85 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 51 | 133 | 142.97% |
| DD240419C00090000 | 3/27/2024 6:50 PM | 90 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 218 | 237.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240419P00035000 | 12/22/2023 6:21 PM | 35 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 562.50% |
| DD240419P00037500 | 12/19/2023 7:23 PM | 37.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 556.25% |
| DD240419P00047500 | 2/2/2024 4:05 PM | 47.5 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 562.89% |
| DD240419P00050000 | 2/12/2024 7:14 PM | 50 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 8 | 357.81% |
| DD240419P00055000 | 3/18/2024 5:26 PM | 55 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 303 | 380.08% |
| DD240419P00057500 | 4/15/2024 4:51 PM | 57.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 25 | 304.69% |
| DD240419P00060000 | 4/12/2024 7:56 PM | 60 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 293 | 178.13% |
| DD240419P00062500 | 4/18/2024 5:13 PM | 62.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 875 | 221.09% |
| DD240419P00064000 | 4/5/2024 5:47 PM | 64 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 196.48% |
| DD240419P00065000 | 4/9/2024 7:34 PM | 65 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 16 | 2,401 | 180.08% |
| DD240419P00067500 | 4/16/2024 7:27 PM | 67.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 23 | 1,447 | 139.06% |
| DD240419P00068000 | 3/18/2024 7:20 PM | 68 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 104.69% |
| DD240419P00070000 | 4/17/2024 6:07 PM | 70 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 1,497 | 70.70% |
| DD240419P00071000 | 4/15/2024 2:35 PM | 71 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 79.69% |
| DD240419P00072000 | 4/15/2024 4:19 PM | 72 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 60 | 45.12% |
| DD240419P00072500 | 4/17/2024 6:11 PM | 72.5 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | 234 | 2,381 | 42.38% |
| DD240419P00073000 | 4/18/2024 5:02 PM | 73 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 1,021 | 22.66% |
| DD240419P00074000 | 4/19/2024 1:32 PM | 74 | 0.25 | 0.15 | 0.25 | -1.10 | -81.48% | 4 | 1,599 | 17.38% |
| DD240419P00075000 | 4/19/2024 2:25 PM | 75 | 0.75 | 0.80 | 1.05 | -1.43 | -65.60% | 2 | 2,445 | 25.59% |
| DD240419P00076000 | 4/18/2024 2:49 PM | 76 | 2.15 | 1.75 | 2.05 | 0.00 | 0.00% | 1 | 175 | 41.41% |
| DD240419P00077000 | 4/17/2024 7:02 PM | 77 | 4.40 | 2.65 | 3.00 | 0.00 | 0.00% | 630 | 173 | 46.09% |
| DD240419P00077500 | 4/17/2024 7:02 PM | 77.5 | 4.90 | 3.30 | 3.60 | 0.00 | 0.00% | 580 | 181 | 69.92% |
| DD240419P00078000 | 4/3/2024 1:55 PM | 78 | 1.40 | 3.60 | 4.50 | 0.00 | 0.00% | 1 | 0 | 68.75% |
| DD240419P00080000 | 4/17/2024 5:51 PM | 80 | 7.30 | 5.70 | 6.10 | 0.00 | 0.00% | 50 | 18 | 102.93% |
| DD240419P00082500 | 3/6/2024 6:40 PM | 82.5 | 12.16 | 5.00 | 9.10 | 0.00 | 0.00% | 7 | 0 | 200.20% |
| DD240419P00085000 | 11/1/2023 7:03 PM | 85 | 18.10 | 12.10 | 14.50 | 0.00 | 0.00% | 3 | 10 | 385.35% |
Related Tickers
CC The Chemours Company
26.13
-1.34%
IFF International Flavors & Fragrances Inc.
83.80
+0.23%
LIN Linde plc
446.17
-0.06%
LYB LyondellBasell Industries N.V.
100.17
+0.77%
EMN Eastman Chemical Company
96.38
+0.37%
PPG PPG Industries, Inc.
130.93
-3.09%
APD Air Products and Chemicals, Inc.
233.95
+0.40%
ECL Ecolab Inc.
218.41
-0.37%
SHW The Sherwin-Williams Company
309.13
-0.08%
AVTR Avantor, Inc.
24.30
0.00%