DD - DuPont de Nemours, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200619C000450002019-12-11 10:23AM EST45.0019.9314.9016.050.00-2044.56%
DD200619C000475002019-11-29 11:16AM EST47.5018.1515.1515.950.00-1058.47%
DD200619C000500002020-01-22 3:44PM EST50.0011.4510.8511.150.00-1033.62%
DD200619C000525002020-01-22 3:42PM EST52.509.308.809.000.00-7030.84%
DD200619C000550002019-10-15 2:48PM EST55.0012.9013.9014.500.00--080.58%
DD200619C000575002020-01-22 3:42PM EST57.505.705.355.500.00-12028.39%
DD200619C000600002020-01-21 1:39PM EST60.004.623.954.050.00-3027.15%
DD200619C000625002020-01-22 3:22PM EST62.503.202.812.890.00-7026.31%
DD200619C000650002020-01-23 3:45PM EST65.002.111.911.990.00-1,018025.64%
DD200619C000675002020-01-23 3:16PM EST67.501.431.241.320.00-3025.09%
DD200619C000700002020-01-23 10:34AM EST70.000.850.780.820.00-112024.39%
DD200619C000725002020-01-21 11:03AM EST72.500.660.470.510.00-2024.10%
DD200619C000750002020-01-21 1:15PM EST75.000.430.270.320.00-501024.07%
DD200619C000775002020-01-21 1:00PM EST77.500.250.150.200.00-3024.17%
DD200619C000800002020-01-17 3:55PM EST80.000.150.070.130.00-15024.41%
DD200619C000825002020-01-22 9:45AM EST82.500.110.050.090.00-1025.00%
DD200619C000850002020-01-23 1:31PM EST85.000.040.000.070.00-2025.88%
DD200619C000900002020-01-03 3:24PM EST90.000.100.000.030.00-6026.37%
DD200619C000950002020-01-17 2:46PM EST95.000.030.000.080.00-1033.20%
DD200619C001000002020-01-08 3:05PM EST100.000.100.000.050.00-5033.99%
DD200619C001050002019-06-25 11:18AM EST105.000.890.460.570.00--152.78%
DD200619C001100002019-09-05 8:32AM EST110.000.200.000.340.00--151.90%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200619P000350002019-12-16 1:28PM EST35.000.050.000.170.00--045.70%
DD200619P000375002019-12-16 1:00PM EST37.500.070.000.110.00-3037.70%
DD200619P000400002019-07-11 1:57PM EST40.000.590.520.760.00--250.05%
DD200619P000425002020-01-17 12:37PM EST42.500.150.160.190.00-1031.79%
DD200619P000450002020-01-15 11:05AM EST45.000.340.290.310.00-40030.35%
DD200619P000475002020-01-17 3:06PM EST47.500.450.510.540.00-1029.71%
DD200619P000500002020-01-22 3:42PM EST50.000.810.810.850.00-2028.61%
DD200619P000525002020-01-22 3:10PM EST52.501.231.301.340.00-2027.95%
DD200619P000550002020-01-23 1:54PM EST55.001.841.952.020.00-9027.34%
DD200619P000575002020-01-23 1:54PM EST57.502.662.812.910.00-4026.69%
DD200619P000600002020-01-23 10:39AM EST60.003.703.904.000.00-47025.78%
DD200619P000625002020-01-23 10:50AM EST62.505.055.255.350.00-4024.98%
DD200619P000650002020-01-22 3:41PM EST65.006.356.757.050.00-1024.93%
DD200619P000675002020-01-10 12:13PM EST67.507.738.658.850.00-2024.02%
DD200619P000700002020-01-06 3:02PM EST70.009.9510.6510.900.00-10023.58%
DD200619P000725002020-01-06 3:54PM EST72.5011.7512.7013.050.00-3022.49%
DD200619P000750002019-12-06 10:50AM EST75.0013.0015.5016.100.00-10032.26%
DD200619P000800002019-11-08 1:54PM EST80.0012.0015.6516.100.00-20400.00%
DD200619P000825002019-11-12 10:26AM EST82.5012.4517.9018.250.00-280.00%
DD200619P000850002019-06-26 11:43AM EST85.0014.7014.5514.950.00--00.00%