DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200417C000400002019-12-30 3:17PM EST40.0022.7021.2023.650.00-41270.02%
DD200417C000425002019-12-04 12:19PM EST42.5021.1019.0021.800.00--071.24%
DD200417C000450002019-12-13 2:10PM EST45.0020.2016.4017.350.00-1053.32%
DD200417C000475002020-01-17 2:58PM EST47.5014.2113.7516.60+0.41+2.97%10251.76%
DD200417C000500002020-01-09 2:34PM EST50.0011.5011.4513.300.00-151252.83%
DD200417C000525002020-01-17 2:58PM EST52.509.559.359.80-1.18-11.00%10132.03%
DD200417C000550002020-01-16 11:02AM EST55.007.357.307.600.00-523829.18%
DD200417C000575002020-01-16 12:31PM EST57.506.765.405.750.00-746328.46%
DD200417C000600002020-01-17 10:30AM EST60.004.053.804.20-0.04-0.98%12,59928.10%
DD200417C000625002020-01-17 1:21PM EST62.502.602.452.75-0.27-9.41%189526.18%
DD200417C000650002020-01-17 3:57PM EST65.001.601.411.65-0.19-10.61%762,31824.63%
DD200417C000675002020-01-17 2:22PM EST67.500.980.881.06-0.09-8.41%983625.10%
DD200417C000700002020-01-17 2:03PM EST70.000.540.480.58-0.09-14.29%3763,67024.41%
DD200417C000725002020-01-17 9:48AM EST72.500.290.270.33-0.08-21.62%188124.51%
DD200417C000750002020-01-17 12:35PM EST75.000.180.110.24-0.03-14.29%4380326.12%
DD200417C000775002020-01-16 3:53PM EST77.500.090.010.170.00-297227.39%
DD200417C000800002020-01-14 2:12PM EST80.000.030.000.080.00-33,17026.66%
DD200417C000850002020-01-09 9:34AM EST85.000.040.000.110.00-115233.20%
DD200417C000900002019-12-16 12:58PM EST90.000.050.000.050.00-1033.99%
DD200417C000950002020-01-02 3:13PM EST95.000.030.000.380.00-37152.39%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200417P000375002019-11-25 12:23PM EST37.500.050.000.040.00-2543.95%
DD200417P000400002020-01-03 2:51PM EST40.000.030.000.220.00-405050.98%
DD200417P000450002020-01-10 1:41PM EST45.000.150.010.110.00-112534.18%
DD200417P000475002020-01-17 3:01PM EST47.500.160.150.20-0.11-40.74%1085632.72%
DD200417P000500002020-01-16 3:13PM EST50.000.280.250.400.00-333632.32%
DD200417P000525002020-01-17 11:50AM EST52.500.590.460.58-0.21-26.25%1811829.59%
DD200417P000550002020-01-17 1:52PM EST55.000.930.860.96+0.03+3.33%832,94128.25%
DD200417P000575002020-01-17 3:27PM EST57.501.621.421.62+0.17+11.72%1788527.80%
DD200417P000600002020-01-17 12:57PM EST60.002.372.312.45+0.02+0.85%199126.49%
DD200417P000625002020-01-17 1:51PM EST62.503.563.453.70+0.11+3.19%2285,46026.28%
DD200417P000650002020-01-16 1:57PM EST65.004.755.005.250.00-1045726.05%
DD200417P000675002020-01-14 3:18PM EST67.507.756.857.200.00-410427.15%
DD200417P000700002020-01-08 12:53PM EST70.009.358.909.300.00-211227.98%
DD200417P000725002020-01-09 9:46AM EST72.5011.6010.6511.650.00-46830.54%
DD200417P000750002019-12-27 10:07AM EST75.0011.6013.3514.300.00-21036.72%
DD200417P000775002020-01-06 3:53PM EST77.5015.8514.6516.750.00-2639.92%
DD200417P000800002019-12-16 12:05AM EST80.0014.5018.1518.900.00--037.55%