NYSE - Nasdaq Real Time Price • USD
DuPont de Nemours, Inc. (DD)
As of 12:59 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240426C00068000 | 4/22/2024 1:31 PM | 68 | 5.80 | 3.70 | 6.80 | 0.00 | 0.00% | - | 1 | 108.84% |
| DD240426C00070000 | 3/27/2024 3:00 PM | 70 | 6.39 | 3.40 | 3.90 | 0.00 | 0.00% | 5 | 6 | 45.51% |
| DD240426C00071000 | 4/17/2024 2:21 PM | 71 | 2.86 | 2.75 | 3.00 | 0.00 | 0.00% | 6 | 5 | 41.50% |
| DD240426C00072000 | 4/15/2024 3:43 PM | 72 | 2.64 | 1.85 | 2.00 | 0.00 | 0.00% | 1 | 1 | 31.45% |
| DD240426C00073000 | 4/23/2024 1:33 PM | 73 | 1.25 | 1.10 | 1.20 | -0.30 | -19.35% | 3 | 14 | 27.25% |
| DD240426C00074000 | 4/22/2024 7:49 PM | 74 | 0.85 | 0.50 | 0.60 | 0.00 | 0.00% | 32 | 144 | 24.71% |
| DD240426C00075000 | 4/23/2024 3:30 PM | 75 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 3 | 63 | 23.73% |
| DD240426C00076000 | 4/22/2024 7:47 PM | 76 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 29 | 53 | 27.44% |
| DD240426C00077000 | 4/22/2024 4:14 PM | 77 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2,106 | 38.09% |
| DD240426C00078000 | 4/17/2024 7:50 PM | 78 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 89 | 61.62% |
| DD240426C00079000 | 4/10/2024 4:54 PM | 79 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 82 | 55.86% |
| DD240426C00080000 | 4/11/2024 5:20 PM | 80 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 19 | 62.70% |
| DD240426C00082000 | 3/28/2024 1:30 PM | 82 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 75.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240426P00064000 | 3/20/2024 1:38 PM | 64 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 25.00% |
| DD240426P00065000 | 3/11/2024 1:32 PM | 65 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| DD240426P00066000 | 3/11/2024 1:32 PM | 66 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| DD240426P00067000 | 4/16/2024 7:44 PM | 67 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 70.90% |
| DD240426P00068000 | 4/5/2024 3:19 PM | 68 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 62.50% |
| DD240426P00069000 | 4/4/2024 7:44 PM | 69 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 11 | 54.10% |
| DD240426P00070000 | 4/19/2024 7:59 PM | 70 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 35 | 35.16% |
| DD240426P00071000 | 4/22/2024 2:46 PM | 71 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 4 | 27.54% |
| DD240426P00072000 | 4/22/2024 6:07 PM | 72 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 42 | 24.81% |
| DD240426P00073000 | 4/23/2024 4:43 PM | 73 | 0.40 | 0.35 | 0.45 | 0.10 | 50.00% | 5 | 32 | 23.83% |
| DD240426P00074000 | 4/22/2024 6:57 PM | 74 | 0.60 | 0.75 | 0.85 | 0.00 | 0.00% | 7 | 41 | 21.39% |
| DD240426P00075000 | 4/22/2024 3:40 PM | 75 | 1.60 | 1.40 | 1.50 | 0.00 | 0.00% | 5 | 23 | 19.24% |
| DD240426P00076000 | 4/17/2024 3:28 PM | 76 | 3.30 | 2.25 | 2.45 | 0.00 | 0.00% | 3 | 22 | 24.41% |
| DD240426P00077000 | 4/9/2024 3:15 PM | 77 | 1.50 | 2.70 | 3.50 | 0.00 | 0.00% | - | 5 | 34.96% |
Related Tickers
CC The Chemours Company
26.83
+1.51%
LIN Linde plc
446.60
-0.08%
IFF International Flavors & Fragrances Inc.
85.68
+0.93%
LYB LyondellBasell Industries N.V.
100.59
0.00%
EMN Eastman Chemical Company
96.84
-0.23%
APD Air Products and Chemicals, Inc.
234.72
+0.15%
PPG PPG Industries, Inc.
130.28
-0.67%
ECL Ecolab Inc.
220.04
+0.33%
SHW The Sherwin-Williams Company
303.00
-2.02%
OLN Olin Corporation
53.72
-0.22%