DD - DuPont de Nemours, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200717C000500002019-12-20 10:51AM EST50.0015.1811.3511.700.00-10028.93%
DD200717C000525002019-12-26 12:18PM EST52.5012.449.459.650.00--027.87%
DD200717C000550002020-01-08 1:15PM EST55.008.787.608.000.00-1028.59%
DD200717C000575002020-01-14 11:44AM EST57.506.055.956.100.00-8026.22%
DD200717C000600002020-01-22 10:31AM EST60.004.804.504.65-0.45-8.57%2025.55%
DD200717C000625002020-01-21 2:55PM EST62.503.853.303.450.00-427025.03%
DD200717C000650002020-01-22 10:20AM EST65.002.512.372.48-0.34-11.93%29024.55%
DD200717C000675002020-01-22 10:16AM EST67.501.911.581.71-0.03-1.55%50024.00%
DD200717C000700002020-01-22 11:51AM EST70.001.051.051.14-0.30-22.22%147023.54%
DD200717C000725002020-01-21 3:21PM EST72.500.860.670.770.00-4023.49%
DD200717C000750002020-01-21 11:55AM EST75.000.550.420.500.00-3023.32%
DD200717C000775002020-01-22 10:07AM EST77.500.290.260.33-0.07-19.44%4023.39%
DD200717C000800002020-01-22 11:39AM EST80.000.200.160.23-0.02-9.09%5023.76%
DD200717C000850002020-01-13 9:31AM EST85.000.100.050.140.00-6025.39%
DD200717C000900002019-12-23 12:02AM EST90.000.150.000.230.00--031.35%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200717P000350002020-01-22 11:46AM EST35.000.050.030.20-0.07-58.33%5043.85%
DD200717P000375002020-01-14 1:39PM EST37.500.090.030.280.00-50041.65%
DD200717P000400002020-01-14 11:27AM EST40.000.230.060.430.00--040.53%
DD200717P000425002020-01-10 3:38PM EST42.500.380.110.610.00-110038.94%
DD200717P000450002020-01-14 11:27AM EST45.000.530.360.420.00-8030.84%
DD200717P000475002020-01-15 10:36AM EST47.500.670.580.640.00-1029.64%
DD200717P000500002020-01-17 1:50PM EST50.000.920.890.980.00-5028.76%
DD200717P000525002020-01-21 10:19AM EST52.501.281.351.430.00-20027.72%
DD200717P000550002020-01-22 10:38AM EST55.001.901.992.09+0.05+2.70%4027.12%
DD200717P000575002020-01-16 10:59AM EST57.502.702.832.940.00-3026.50%
DD200717P000600002020-01-15 10:55AM EST60.003.803.854.000.00-4025.87%
DD200717P000625002020-01-16 11:38AM EST62.504.955.155.300.00-8025.34%
DD200717P000650002020-01-21 3:19PM EST65.006.206.656.900.00-4025.31%
DD200717P000675002020-01-15 11:30AM EST67.507.858.408.650.00-1024.98%
DD200717P000700002020-01-03 10:52AM EST70.0010.0010.3010.600.00-10024.83%
DD200717P000750002020-01-10 9:37AM EST75.0014.3014.6514.950.00-7025.10%
DD200717P000775002019-12-18 3:37PM EST77.5014.3516.0517.150.00--1023.76%
DD200717P000800002019-12-13 3:10PM EST80.0016.0018.3018.850.00-300.00%
DD200717P000900002019-12-16 12:05AM EST90.0024.3028.0528.650.00--00.00%