NYSE - Delayed Quote • USD
DuPont de Nemours, Inc. (DD)
At close: 4:00 PM EDT
After hours: 4:58 PM EDT
| 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 | 4.00 | 7.90 | 0.00 | 0.00% | - | 1 | 55.66% |
| DD240426C00070000 | 3/27/2024 3:00 PM | 70 | 6.39 | 1.90 | 4.40 | 0.00 | 0.00% | 5 | 6 | 64.45% |
| DD240426C00071000 | 4/17/2024 2:21 PM | 71 | 2.86 | 1.80 | 3.60 | 0.00 | 0.00% | 6 | 5 | 62.11% |
| DD240426C00072000 | 4/15/2024 3:43 PM | 72 | 2.64 | 1.90 | 2.05 | 0.00 | 0.00% | 1 | 1 | 28.52% |
| DD240426C00073000 | 4/23/2024 7:54 PM | 73 | 1.30 | 1.10 | 1.25 | -0.25 | -16.13% | 4 | 14 | 25.64% |
| DD240426C00074000 | 4/22/2024 7:49 PM | 74 | 0.85 | 0.55 | 0.60 | 0.00 | 0.00% | 32 | 144 | 22.56% |
| DD240426C00075000 | 4/23/2024 4:50 PM | 75 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 5 | 63 | 22.22% |
| DD240426C00076000 | 4/22/2024 7:47 PM | 76 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 29 | 53 | 26.27% |
| DD240426C00077000 | 4/22/2024 4:14 PM | 77 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2,106 | 39.65% |
| DD240426C00078000 | 4/17/2024 7:50 PM | 78 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 89 | 54.20% |
| DD240426C00079000 | 4/10/2024 4:54 PM | 79 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 82 | 54.69% |
| DD240426C00080000 | 4/11/2024 5:20 PM | 80 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 19 | 61.62% |
| DD240426C00082000 | 3/28/2024 1:30 PM | 82 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 74.71% |
| 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 | 71.97% |
| DD240426P00068000 | 4/5/2024 3:19 PM | 68 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 63.67% |
| DD240426P00069000 | 4/4/2024 7:44 PM | 69 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 11 | 55.27% |
| DD240426P00070000 | 4/19/2024 7:59 PM | 70 | 0.10 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 35 | 77.34% |
| DD240426P00071000 | 4/22/2024 2:46 PM | 71 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 28.52% |
| DD240426P00072000 | 4/23/2024 7:48 PM | 72 | 0.15 | 0.10 | 0.50 | 0.00 | 0.00% | 11 | 42 | 39.06% |
| DD240426P00073000 | 4/23/2024 4:43 PM | 73 | 0.40 | 0.30 | 0.40 | 0.10 | 33.33% | 5 | 32 | 23.83% |
| DD240426P00074000 | 4/22/2024 6:57 PM | 74 | 0.60 | 0.65 | 0.80 | 0.00 | 0.00% | 7 | 41 | 22.56% |
| DD240426P00075000 | 4/22/2024 3:40 PM | 75 | 1.60 | 0.60 | 1.45 | 0.00 | 0.00% | 5 | 23 | 22.22% |
| DD240426P00076000 | 4/17/2024 3:28 PM | 76 | 2.45 | 1.65 | 2.40 | -0.85 | -25.76% | 10 | 22 | 28.91% |
| DD240426P00077000 | 4/9/2024 3:15 PM | 77 | 1.50 | 2.70 | 4.20 | 0.00 | 0.00% | - | 5 | 71.39% |
Related Tickers
CC The Chemours Company
26.73
+1.14%
LIN Linde plc
445.06
-0.43%
IFF International Flavors & Fragrances Inc.
85.43
+0.64%
LYB LyondellBasell Industries N.V.
100.55
-0.04%
EMN Eastman Chemical Company
96.80
-0.27%
APD Air Products and Chemicals, Inc.
233.71
-0.28%
PPG PPG Industries, Inc.
130.43
-0.56%
ECL Ecolab Inc.
219.66
+0.16%
SHW The Sherwin-Williams Company
302.36
-2.23%
OLN Olin Corporation
53.56
-0.52%