DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD191220C000550002019-07-11 10:00AM EDT55.0015.4914.7015.650.00--188.89%
DD191220C000600002019-10-02 10:12AM EDT60.008.376.907.200.00-157033.86%
DD191220C000625002019-10-21 3:38PM EDT62.505.155.005.30+0.35+7.29%16031.79%
DD191220C000650002019-10-21 3:32PM EDT65.003.453.403.60-0.10-2.82%12029.36%
DD191220C000675002019-10-21 2:56PM EDT67.502.152.182.23-0.15-6.52%20027.30%
DD191220C000700002019-10-21 12:59PM EDT70.001.251.231.28-0.05-3.85%3026.07%
DD191220C000725002019-10-21 2:18PM EDT72.500.650.640.69-0.18-21.69%50025.44%
DD191220C000750002019-10-21 3:22PM EDT75.000.300.310.34-0.10-25.00%13024.90%
DD191220C000775002019-10-16 10:55AM EDT77.500.200.130.200.00-4025.88%
DD191220C000800002019-10-16 11:37AM EDT80.000.150.080.290.00-2032.18%
DD191220C000825002019-10-21 11:23AM EDT82.500.010.000.18-0.04-80.00%1032.62%
DD191220C000850002019-10-18 1:57PM EDT85.000.050.000.130.00-10033.89%
DD191220C000900002019-10-07 9:32AM EDT90.000.050.000.120.00-6039.45%
DD191220C000950002019-08-20 12:58PM EDT95.000.100.000.180.00-11047.95%
DD191220C001000002019-07-01 1:24PM EDT100.000.250.000.000.00-1025.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD191220P000425002019-10-10 1:08PM EDT42.500.150.010.280.00-50057.81%
DD191220P000450002019-10-07 9:40AM EDT45.000.160.010.290.00-50051.56%
DD191220P000475002019-10-10 1:15PM EDT47.500.350.030.340.00-50053.32%
DD191220P000500002019-10-21 2:30PM EDT50.000.170.110.21-0.22-56.41%10041.90%
DD191220P000550002019-10-18 12:31PM EDT55.000.530.400.490.00-37036.87%
DD191220P000575002019-10-09 2:03PM EDT57.501.330.670.750.00-10034.57%
DD191220P000600002019-10-21 10:41AM EDT60.001.171.091.20+0.12+11.43%2033.13%
DD191220P000625002019-10-15 3:26PM EDT62.501.971.701.820.00-2031.37%
DD191220P000650002019-10-21 2:52PM EDT65.002.762.612.70-0.05-1.78%58029.75%
DD191220P000675002019-10-21 3:19PM EDT67.503.953.753.95+0.20+5.33%5028.82%
DD191220P000700002019-10-16 12:05PM EDT70.004.455.305.600.00-825028.81%
DD191220P000725002019-09-25 11:51AM EDT72.506.207.007.500.00-13028.71%
DD191220P000750002019-10-03 11:02AM EDT75.008.809.409.700.00-1030.08%
DD191220P000775002019-09-19 3:52PM EDT77.5011.1011.8012.400.00-211738.09%
DD191220P000800002019-08-19 10:29AM EDT80.0013.419.009.450.00-1480.00%
DD191220P000850002019-06-26 12:11PM EDT85.0013.2012.8013.250.00-1000.00%
DD191220P000900002019-06-17 12:08AM EDT90.0017.1718.8019.200.00--00.00%
DD191220P001000002019-06-18 10:17AM EDT100.0025.1528.3029.700.00--00.00%