DD - DuPont de Nemours, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200117C000400002019-09-16 9:57AM EDT40.0032.6830.4033.450.00-1165.09%
DD200117C000500002019-09-16 12:01AM EDT50.0022.2021.5023.150.00---50.61%
DD200117C000575002019-08-19 12:01AM EDT57.5010.0515.2015.700.00--1744.43%
DD200117C000600002019-09-17 3:58PM EDT60.0012.7012.6512.950.00-31,68436.35%
DD200117C000625002019-08-30 11:06AM EDT62.508.5010.6010.900.00-1134.64%
DD200117C000650002019-09-16 2:58PM EDT65.009.658.708.950.00-358432.86%
DD200117C000675002019-09-20 12:35PM EDT67.507.106.907.15-0.30-4.05%14931.19%
DD200117C000700002019-09-20 12:38PM EDT70.005.535.355.60-1.12-16.84%519030.09%
DD200117C000725002019-09-19 2:04PM EDT72.504.184.054.200.00-231428.72%
DD200117C000750002019-09-19 3:27PM EDT75.002.882.943.050.00-957027.64%
DD200117C000775002019-09-20 11:15AM EDT77.502.062.042.13+0.08+4.04%1146626.69%
DD200117C000800002019-09-20 1:22PM EDT80.001.391.361.44+0.04+2.96%3059925.95%
DD200117C000825002019-09-17 3:51PM EDT82.500.910.860.95-0.14-13.33%637125.44%
DD200117C000850002019-09-19 11:32AM EDT85.000.580.540.62-0.02-3.33%91,17625.15%
DD200117C000900002019-09-13 3:42PM EDT90.000.470.190.250.00-232924.85%
DD200117C000950002019-08-02 10:22AM EDT95.000.240.000.380.00-1031.84%
DD200117C001000002019-08-26 3:21PM EDT100.000.050.000.150.00-532530.42%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200117P000425002019-08-19 12:01AM EDT42.500.450.040.600.00--1053.76%
DD200117P000450002019-08-26 12:58PM EDT45.000.550.000.000.00-230512.50%
DD200117P000475002019-08-22 3:37PM EDT47.500.540.050.000.00-25412.50%
DD200117P000500002019-09-12 3:28PM EDT50.000.390.270.550.00-42244.31%
DD200117P000550002019-09-13 12:59PM EDT55.000.680.600.68+0.06+9.68%348836.74%
DD200117P000575002019-09-12 2:41PM EDT57.500.950.820.910.00-19182334.94%
DD200117P000600002019-09-20 12:16PM EDT60.001.131.141.21-0.11-8.87%11,15733.15%
DD200117P000625002019-09-20 2:15PM EDT62.501.641.571.63-0.24-12.77%1111231.67%
DD200117P000650002019-09-20 11:17AM EDT65.002.082.132.19-0.10-4.59%30046230.31%
DD200117P000675002019-09-20 2:15PM EDT67.502.902.852.91-0.20-6.45%218229.03%
DD200117P000700002019-09-20 11:21AM EDT70.003.753.703.85-0.05-1.32%661,36327.99%
DD200117P000725002019-09-20 11:22AM EDT72.504.704.805.00-0.30-6.00%6660226.98%
DD200117P000750002019-09-20 12:15PM EDT75.006.086.156.40-0.21-3.34%180426.16%
DD200117P000775002019-09-05 12:00PM EDT77.509.757.808.000.00-2725.22%
DD200117P000800002019-07-08 10:58AM EDT80.0010.0010.4511.250.00-2934.78%
DD200117P000825002019-06-25 3:55PM EDT82.5011.2011.1011.700.00-11222.07%
DD200117P000850002019-08-20 10:20AM EDT85.0019.0513.8014.100.00-102123.88%
DD200117P000900002019-08-20 10:01AM EDT90.0023.7517.9519.250.00-4031.25%