DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200124C000550002020-01-07 11:48AM EST55.005.805.707.750.00--262.11%
DD200124C000565002020-01-16 12:30PM EST56.505.052.986.700.00-11120.12%
DD200124C000580002019-12-17 11:22AM EST58.006.453.603.900.00--048.73%
DD200124C000590002020-01-17 3:24PM EST59.002.371.752.84-0.72-23.30%3636.52%
DD200124C000595002020-01-16 12:30PM EST59.502.211.762.950.00-111055.86%
DD200124C000600002020-01-17 9:56AM EST60.001.721.462.25-0.37-17.70%4053142.68%
DD200124C000605002020-01-17 3:30PM EST60.501.201.202.34-0.21-14.89%204956.35%
DD200124C000610002020-01-17 3:28PM EST61.000.850.971.02-0.55-39.29%756122.46%
DD200124C000615002020-01-17 3:55PM EST61.500.650.690.72-0.35-35.00%5613721.92%
DD200124C000620002020-01-17 3:54PM EST62.000.430.450.49-0.29-40.28%6228521.78%
DD200124C000625002020-01-17 3:55PM EST62.500.270.280.31-0.23-46.00%9717521.39%
DD200124C000630002020-01-17 2:46PM EST63.000.180.170.19-0.13-41.94%184221.39%
DD200124C000635002020-01-17 3:55PM EST63.500.090.090.12-0.16-64.00%227821.97%
DD200124C000640002020-01-17 3:42PM EST64.000.050.040.08-0.14-73.68%116622.85%
DD200124C000645002020-01-16 2:27PM EST64.500.100.030.040.00-144322.46%
DD200124C000650002020-01-17 12:24PM EST65.000.020.010.03-0.07-77.78%8516723.83%
DD200124C000655002020-01-15 11:35AM EST65.500.060.000.030.00-13026.56%
DD200124C000660002020-01-07 11:11AM EST66.000.080.000.030.00-98629.30%
DD200124C000665002020-01-17 3:01PM EST66.500.010.000.03-0.46-97.87%510832.03%
DD200124C000670002020-01-10 11:09AM EST67.000.030.000.030.00-555434.38%
DD200124C000675002020-01-13 9:42AM EST67.500.020.000.030.00-237937.11%
DD200124C000680002020-01-06 11:12AM EST68.000.070.000.030.00-13039.45%
DD200124C000685002019-12-31 9:30AM EST68.500.090.000.030.00-13741.80%
DD200124C000690002019-12-17 9:45AM EST69.000.590.000.030.00--044.14%
DD200124C000695002019-12-20 10:36AM EST69.500.250.000.040.00-1048.44%
DD200124C000700002020-01-17 10:47AM EST70.000.010.000.03-0.01-50.00%1020748.83%
DD200124C000705002019-12-16 12:04AM EST70.500.540.000.030.00--050.78%
DD200124C000720002019-12-30 11:42AM EST72.000.050.000.030.00--89852.34%
DD200124C000750002020-01-03 11:49AM EST75.000.010.000.030.00-305564.06%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200124P000500002020-01-03 3:19PM EST50.000.030.000.030.00-7768.75%
DD200124P000550002020-01-14 11:19AM EST55.000.020.000.030.00-131344.53%
DD200124P000570002020-01-15 10:01AM EST57.000.050.000.030.00-12032.42%
DD200124P000575002020-01-16 10:48AM EST57.500.040.000.030.00-21729.30%
DD200124P000580002020-01-17 11:52AM EST58.000.040.000.04-0.05-55.56%14927.54%
DD200124P000585002020-01-16 9:51AM EST58.500.110.030.050.00-63925.39%
DD200124P000590002020-01-17 3:48PM EST59.000.080.050.070.00-246323.93%
DD200124P000595002020-01-17 3:23PM EST59.500.140.090.13-0.20-58.82%2716024.22%
DD200124P000600002020-01-17 3:28PM EST60.000.230.160.20+0.07+43.75%377623.44%
DD200124P000605002020-01-17 3:56PM EST60.500.310.270.29-0.01-3.12%405222.27%
DD200124P000610002020-01-17 2:57PM EST61.000.480.420.45+0.01+2.13%364522.17%
DD200124P000615002020-01-17 3:36PM EST61.500.760.630.66+0.13+20.63%665321.92%
DD200124P000620002020-01-17 3:48PM EST62.001.020.870.93+0.18+21.43%182121.78%
DD200124P000625002020-01-17 10:25AM EST62.501.181.201.28+0.20+20.41%104022.46%
DD200124P000630002020-01-15 11:25AM EST63.001.501.461.850.00-105130.27%
DD200124P000635002020-01-03 3:14PM EST63.502.111.932.170.00-34227.54%
DD200124P000640002020-01-06 11:12AM EST64.002.581.702.940.00-3543.36%
DD200124P000645002020-01-16 12:50PM EST64.502.732.543.400.00-41646.29%
DD200124P000650002020-01-14 11:19AM EST65.004.633.253.650.00-13038.28%
DD200124P000655002019-12-16 9:44AM EST65.502.083.703.950.00--022.66%
DD200124P000660002019-12-16 12:04AM EST66.002.034.204.400.00--00.00%
DD200124P000665002019-12-16 10:49AM EST66.502.664.654.950.00-10027.34%
DD200124P000670002019-12-19 3:40PM EST67.003.504.157.200.00--053.81%
DD200124P000680002019-12-19 1:31PM EST68.004.435.858.650.00--090.33%
DD200124P000705002020-01-03 3:47PM EST70.507.808.3010.950.00-121102.83%