DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD191101C000600002019-10-22 10:07AM EDT60.005.156.607.050.00-235860.55%
DD191101C000625002019-10-21 12:14AM EDT62.503.854.504.750.00--150.68%
DD191101C000630002019-10-07 12:14AM EDT63.005.454.104.350.00--1250.10%
DD191101C000635002019-10-17 3:53PM EDT63.503.693.654.000.00-141350.59%
DD191101C000645002019-10-17 3:53PM EDT64.502.952.953.150.00-6946.05%
DD191101C000650002019-10-22 1:14PM EDT65.002.082.622.730.00-12943.46%
DD191101C000655002019-10-22 11:46AM EDT65.501.682.242.420.00-155643.31%
DD191101C000660002019-10-23 10:23AM EDT66.001.561.992.07+0.02+1.30%596441.65%
DD191101C000665002019-10-23 1:48PM EDT66.501.721.701.82+0.76+79.17%21841.94%
DD191101C000670002019-10-23 1:49PM EDT67.001.451.441.52+0.26+21.85%25240.48%
DD191101C000675002019-10-23 11:50AM EDT67.501.001.171.30-0.01-0.99%35740.38%
DD191101C000680002019-10-23 2:12PM EDT68.001.020.991.06+0.26+34.21%15739.16%
DD191101C000685002019-10-21 10:35AM EDT68.500.680.800.880.00-202938.87%
DD191101C000690002019-10-23 2:34PM EDT69.000.700.650.72+0.30+75.00%16038.53%
DD191101C000695002019-10-23 3:33PM EDT69.500.520.510.59+0.13+33.33%28138.43%
DD191101C000700002019-10-23 2:35PM EDT70.000.470.400.49-0.03-6.00%15838.67%
DD191101C000705002019-10-22 3:41PM EDT70.500.260.310.400.00-418238.77%
DD191101C000710002019-10-15 1:25PM EDT71.000.350.230.310.00-17038.28%
DD191101C000715002019-10-08 10:53AM EDT71.500.400.170.280.00-12439.75%
DD191101C000720002019-10-23 3:04PM EDT72.000.150.130.23-0.76-83.52%321240.04%
DD191101C000725002019-10-21 11:27AM EDT72.500.100.100.160.00-18038.77%
DD191101C000730002019-10-09 3:26PM EDT73.000.150.070.120.00-53938.38%
DD191101C000735002019-10-09 10:01AM EDT73.500.270.000.220.00-24846.88%
DD191101C000740002019-09-30 3:00PM EDT74.001.330.080.180.00-163146.88%
DD191101C000745002019-10-17 11:39AM EDT74.500.090.000.160.00-175147.85%
DD191101C000750002019-10-10 1:20PM EDT75.000.060.000.140.00-13048.44%
DD191101C000755002019-10-11 3:52PM EDT75.500.020.000.120.00-925949.02%
DD191101C000760002019-10-10 1:21PM EDT76.000.050.000.100.00--12049.22%
DD191101C000765002019-10-16 2:08PM EDT76.500.050.000.100.00-132151.17%
DD191101C000770002019-09-30 2:59PM EDT77.000.560.000.080.00--4350.78%
DD191101C000780002019-09-16 12:01AM EDT78.001.300.000.090.00--1055.66%
DD191101C000800002019-09-30 2:21PM EDT80.000.180.000.040.00--2950.00%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD191101P000550002019-10-16 10:24AM EDT55.000.070.000.340.00-21076.56%
DD191101P000580002019-10-17 9:31AM EDT58.000.150.050.140.00--352.34%
DD191101P000585002019-10-17 12:23PM EDT58.500.200.070.160.00--151.56%
DD191101P000590002019-10-17 12:12PM EDT59.000.230.070.180.00--154.00%
DD191101P000600002019-10-21 2:50PM EDT60.000.290.110.240.00-44351.86%
DD191101P000620002019-10-17 1:19PM EDT62.000.530.280.420.00--247.31%
DD191101P000625002019-10-22 11:12AM EDT62.500.720.360.500.00-31046.78%
DD191101P000630002019-10-22 11:56AM EDT63.000.840.450.560.00-101745.17%
DD191101P000635002019-10-21 10:43AM EDT63.500.900.550.680.00-21345.12%
DD191101P000645002019-10-22 11:25AM EDT64.501.350.791.000.00-172545.75%
DD191101P000650002019-10-23 9:45AM EDT65.001.360.941.00-0.01-0.73%26541.11%
DD191101P000655002019-10-22 12:48PM EDT65.501.631.101.230.00-81542.09%
DD191101P000660002019-10-18 1:21PM EDT66.001.841.291.410.00-3741.21%
DD191101P000665002019-10-18 10:28AM EDT66.502.101.461.660.00-12541.46%
DD191101P000670002019-10-17 10:43AM EDT67.001.811.711.840.00-1739.50%
DD191101P000675002019-10-02 1:23PM EDT67.503.101.902.150.00-101740.14%
DD191101P000680002019-10-01 3:59PM EDT68.002.692.212.450.00--1639.94%
DD191101P000685002019-10-23 2:35PM EDT68.502.612.562.71-1.29-33.08%41638.09%
DD191101P000690002019-10-07 3:35PM EDT69.003.452.863.150.00-12340.48%
DD191101P000695002019-09-30 3:12PM EDT69.501.933.253.500.00--1539.89%
DD191101P000700002019-09-30 2:47PM EDT70.005.603.603.850.00-7513538.67%
DD191101P000705002019-10-03 11:24AM EDT70.505.954.004.300.00-2326440.19%
DD191101P000710002019-09-30 2:47PM EDT71.002.574.404.700.00-38639.45%
DD191101P000715002019-10-03 10:48AM EDT71.505.504.855.150.00-213840.23%
DD191101P000720002019-09-17 3:29PM EDT72.002.905.355.500.00-143635.16%
DD191101P000725002019-10-01 12:09PM EDT72.504.605.706.200.00-1015747.75%
DD191101P000730002019-10-07 1:41PM EDT73.006.056.156.650.00-12616548.05%
DD191101P000735002019-10-01 1:56PM EDT73.506.206.657.200.00--7952.93%
DD191101P000740002019-10-01 1:28PM EDT74.006.405.508.650.00-34089.11%
DD191101P000745002019-09-27 11:36AM EDT74.505.107.709.200.00-10068.56%
DD191101P000750002019-09-27 11:37AM EDT75.005.606.5010.700.00-66055.08%
DD191101P000755002019-09-24 12:31PM EDT75.505.807.0010.050.00-12095.02%
DD191101P000760002019-09-24 2:08PM EDT76.006.457.5010.950.00-70110.35%
DD191101P000765002019-10-01 1:30PM EDT76.508.607.9512.150.00-35058.40%
DD191101P000770002019-09-27 11:36AM EDT77.007.058.4512.650.00-20060.55%
DD191101P000775002019-09-20 1:13PM EDT77.507.708.9513.200.00-54064.36%
DD191101P000780002019-09-25 10:11AM EDT78.008.209.4513.700.00-18066.41%
DD191101P000785002019-09-26 10:15AM EDT78.508.609.9514.100.00-93064.65%
DD191101P000800002019-09-20 1:13PM EDT80.008.8011.4515.450.00-79062.89%