DD - DuPont de Nemours, Inc.

NYSE - Nasdaq Real Time 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--2133.79%
DD200124C000565002020-01-16 12:30PM EST56.505.052.986.700.00-11137.40%
DD200124C000575002020-01-17 3:26PM EST57.503.80--0.00---0.00%
DD200124C000580002019-12-17 11:22AM EST58.006.453.603.900.00--040.23%
DD200124C000590002020-01-17 3:24PM EST59.002.371.752.84-0.72-23.30%3621.88%
DD200124C000595002020-01-16 12:30PM EST59.502.211.762.950.00-111059.47%
DD200124C000600002020-01-17 9:56AM EST60.001.721.462.25-0.37-17.70%4053143.26%
DD200124C000605002020-01-17 3:30PM EST60.501.201.202.34-0.21-14.89%204962.11%
DD200124C000610002020-01-17 3:28PM EST61.000.850.971.02-0.55-39.29%756119.43%
DD200124C000615002020-01-17 3:55PM EST61.500.650.690.72-0.35-35.00%5613720.90%
DD200124C000620002020-01-17 3:54PM EST62.000.430.450.49-0.29-40.28%6228522.07%
DD200124C000625002020-01-17 3:55PM EST62.500.270.280.31-0.23-46.00%9717522.56%
DD200124C000630002020-01-17 2:46PM EST63.000.180.170.19-0.13-41.94%184223.15%
DD200124C000635002020-01-17 3:55PM EST63.500.090.090.12-0.16-64.00%227824.22%
DD200124C000640002020-01-17 3:42PM EST64.000.050.040.08-0.14-73.68%116625.78%
DD200124C000645002020-01-16 2:27PM EST64.500.100.030.040.00-144325.39%
DD200124C000650002020-01-17 12:24PM EST65.000.020.010.03-0.07-77.78%8516727.34%
DD200124C000655002020-01-15 11:35AM EST65.500.060.000.030.00-13030.86%
DD200124C000660002020-01-07 11:11AM EST66.000.080.000.030.00-98633.99%
DD200124C000665002020-01-17 3:01PM EST66.500.010.000.03-0.46-97.87%510837.11%
DD200124C000670002020-01-03 3:47PM EST67.000.030.000.030.00-555440.23%
DD200124C000675002020-01-13 9:42AM EST67.500.020.000.030.00-237943.36%
DD200124C000680002020-01-06 11:12AM EST68.000.070.000.030.00-13046.48%
DD200124C000685002019-12-31 9:30AM EST68.500.090.000.030.00-13749.22%
DD200124C000690002019-12-17 9:45AM EST69.000.590.000.030.00--052.34%
DD200124C000695002019-12-20 10:36AM EST69.500.250.000.040.00-1051.56%
DD200124C000700002020-01-17 10:47AM EST70.000.010.000.03-0.01-50.00%1020752.34%
DD200124C000705002019-12-16 12:04AM EST70.500.540.000.030.00--054.69%
DD200124C000720002019-12-30 11:42AM EST72.000.050.000.030.00--89862.50%
DD200124C000750002020-01-03 11:49AM EST75.000.010.000.030.00-305576.56%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200124P000500002020-01-03 3:19PM EST50.000.030.000.030.00-7785.94%
DD200124P000550002020-01-14 11:19AM EST55.000.020.000.030.00-131350.78%
DD200124P000570002020-01-13 1:43PM EST57.000.050.000.030.00-12041.41%
DD200124P000575002020-01-16 10:48AM EST57.500.040.000.030.00-21737.50%
DD200124P000580002020-01-17 11:52AM EST58.000.040.000.04-0.05-55.56%14935.74%
DD200124P000585002020-01-16 9:51AM EST58.500.110.030.050.00-63933.20%
DD200124P000590002020-01-17 3:48PM EST59.000.080.050.070.00-246331.45%
DD200124P000595002020-01-17 3:23PM EST59.500.140.090.13-0.20-58.82%2716032.23%
DD200124P000600002020-01-17 3:28PM EST60.000.230.160.20+0.07+43.75%377631.64%
DD200124P000605002020-01-17 3:56PM EST60.500.310.270.29-0.01-3.12%405230.57%
DD200124P000610002020-01-17 2:57PM EST61.000.480.420.45+0.01+2.13%364531.06%
DD200124P000615002020-01-17 3:36PM EST61.500.760.630.66+0.13+20.63%665331.64%
DD200124P000620002020-01-17 3:48PM EST62.001.020.870.93+0.18+21.43%182132.57%
DD200124P000625002020-01-17 10:25AM EST62.501.181.201.28+0.20+20.41%104034.86%
DD200124P000630002020-01-15 11:25AM EST63.001.501.461.850.00-105145.02%
DD200124P000635002020-01-03 3:14PM EST63.502.111.932.170.00-34243.85%
DD200124P000640002020-01-06 11:12AM EST64.002.581.702.940.00-3562.11%
DD200124P000645002020-01-16 12:50PM EST64.502.732.543.400.00-41666.41%
DD200124P000650002020-01-14 11:19AM EST65.004.633.253.650.00-13059.86%
DD200124P000655002019-12-16 9:44AM EST65.502.083.703.950.00--053.52%
DD200124P000660002019-12-16 12:04AM EST66.002.034.204.400.00--054.59%
DD200124P000665002019-12-16 10:49AM EST66.502.664.654.950.00-10050.39%
DD200124P000670002019-12-19 3:40PM EST67.003.504.157.200.00--081.15%
DD200124P000680002019-12-19 1:31PM EST68.004.435.858.650.00--0121.29%
DD200124P000705002020-01-03 3:47PM EST70.507.808.3010.950.00-121138.67%