DD - DuPont de Nemours, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD190823C000640002019-08-05 11:13AM EDT64.005.253.053.250.00--047.56%
DD190823C000645002019-07-30 11:46AM EDT64.508.902.622.820.00--045.70%
DD190823C000650002019-08-15 3:20PM EDT65.001.382.162.380.00-64042.77%
DD190823C000655002019-08-20 10:30AM EDT65.501.661.801.94-0.74-30.83%3039.26%
DD190823C000660002019-08-20 1:09PM EDT66.001.551.421.52+0.65+72.22%6035.74%
DD190823C000665002019-08-20 11:11AM EDT66.501.241.101.20-0.07-5.34%2034.96%
DD190823C000670002019-08-20 12:30PM EDT67.000.850.830.93-0.47-35.61%6034.67%
DD190823C000675002019-08-20 1:12PM EDT67.500.620.570.64-0.31-33.33%9032.03%
DD190823C000680002019-08-20 11:43AM EDT68.000.390.370.46-0.41-51.25%5031.89%
DD190823C000685002019-08-20 2:33PM EDT68.500.220.220.33-0.25-53.19%1032.13%
DD190823C000690002019-08-20 2:19PM EDT69.000.120.110.18-0.21-63.64%10029.59%
DD190823C000695002019-08-19 12:13PM EDT69.500.220.050.110.00-24029.30%
DD190823C000700002019-08-19 12:44PM EDT70.000.110.020.070.00-3029.69%
DD190823C000705002019-08-19 9:56AM EDT70.500.100.000.180.00-1042.38%
DD190823C000710002019-08-05 9:34AM EDT71.000.900.000.150.00-1044.04%
DD190823C000715002019-08-07 2:44PM EDT71.501.030.000.150.00-2047.85%
DD190823C000720002019-08-08 3:24PM EDT72.000.210.000.120.00-1048.63%
DD190823C000725002019-08-13 2:47PM EDT72.500.250.000.100.00-1050.00%
DD190823C000730002019-08-08 11:00AM EDT73.000.830.000.080.00-1050.78%
DD190823C000735002019-08-19 1:28PM EDT73.500.010.000.070.00-1052.54%
DD190823C000740002019-08-08 10:49AM EDT74.000.560.000.060.00-2053.91%
DD190823C000750002019-08-20 10:37AM EDT75.000.050.000.05-0.09-64.29%1051.95%
DD190823C000755002019-08-05 2:47PM EDT75.500.090.000.040.00-16052.73%
DD190823C000765002019-07-26 10:17AM EDT76.501.000.000.040.00-6057.81%
DD190823C000770002019-08-13 1:44PM EDT77.000.030.000.040.00-4060.16%
DD190823C000775002019-08-02 3:49PM EDT77.500.090.000.040.00-4062.50%
DD190823C000780002019-07-25 9:48AM EDT78.000.610.000.040.00--064.84%
DD190823C000790002019-07-22 12:05AM EDT79.000.350.000.050.00--071.09%
DD190823C000795002019-08-02 10:41AM EDT79.500.100.000.040.00-2071.88%
DD190823C000800002019-07-12 3:21PM EDT80.000.320.000.050.00-1075.78%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD190823P000600002019-08-05 2:33PM EDT60.000.460.000.390.00--075.78%
DD190823P000610002019-08-19 12:00AM EDT61.000.400.000.480.00--070.90%
DD190823P000630002019-08-15 3:20PM EDT63.000.720.050.100.00-11041.02%
DD190823P000635002019-08-16 3:46PM EDT63.500.380.070.120.00-7038.57%
DD190823P000640002019-08-20 2:18PM EDT64.000.110.100.17-0.92-89.32%1037.89%
DD190823P000645002019-08-19 12:00AM EDT64.501.200.130.230.00--036.91%
DD190823P000650002019-08-20 10:04AM EDT65.000.350.210.27-0.36-50.70%8033.89%
DD190823P000655002019-08-20 9:46AM EDT65.500.460.280.37-0.44-48.89%3032.91%
DD190823P000660002019-08-20 11:11AM EDT66.000.420.410.48-0.73-63.48%1031.15%
DD190823P000665002019-08-20 1:36PM EDT66.500.650.570.65+0.05+8.33%1030.27%
DD190823P000670002019-08-12 3:54PM EDT67.001.250.750.830.00-3028.22%
DD190823P000680002019-08-12 10:22AM EDT68.001.281.281.410.00-10026.66%
DD190823P000685002019-07-09 11:07AM EDT68.502.161.261.500.00--10.00%
DD190823P000690002019-08-19 12:00AM EDT69.001.062.022.170.00--023.93%
DD190823P000700002019-08-14 12:43PM EDT70.004.052.863.200.00-10034.18%
DD190823P000705002019-08-06 11:40AM EDT70.504.853.403.800.00-7045.12%
DD190823P000710002019-08-14 12:43PM EDT71.004.963.754.400.00-20055.47%
DD190823P000715002019-07-15 9:31AM EDT71.502.934.756.300.00-3090.87%
DD190823P000720002019-08-12 12:40PM EDT72.003.904.505.350.00-16060.55%
DD190823P000730002019-08-01 1:44PM EDT73.002.445.506.600.00-3083.89%
DD190823P000735002019-08-01 1:34PM EDT73.502.324.808.550.00-1056.06%
DD190823P000760002019-08-01 11:20AM EDT76.003.557.0010.900.00--0172.46%
DD190823P000780002019-07-12 10:09AM EDT78.007.4510.1514.400.00-10160.84%