DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD210115C000375002019-10-08 8:57AM EST37.5028.4431.3036.000.00--1104.47%
DD210115C000400002020-01-15 11:53AM EST40.0022.5120.8022.750.00-4738.09%
DD210115C000450002019-12-23 3:59PM EST45.0020.2517.2517.950.00--131.64%
DD210115C000475002019-08-29 9:02AM EST47.5020.4823.9025.400.00-1079.47%
DD210115C000500002020-01-09 11:13AM EST50.0013.5013.2013.700.00-312528.63%
DD210115C000525002020-01-15 3:16PM EST52.5011.6311.5012.250.00-11,52030.08%
DD210115C000550002020-01-10 11:39AM EST55.009.709.9010.350.00-531528.42%
DD210115C000575002020-01-14 11:03AM EST57.507.858.409.000.00-211428.75%
DD210115C000600002020-01-17 3:13PM EST60.007.027.057.40-0.51-6.77%47827.37%
DD210115C000625002020-01-17 3:21PM EST62.505.805.906.35-0.49-7.79%928727.71%
DD210115C000650002020-01-17 12:28PM EST65.004.904.805.250.00-1053727.26%
DD210115C000675002020-01-17 3:08PM EST67.503.903.904.25-0.40-9.30%445426.66%
DD210115C000700002020-01-17 1:29PM EST70.003.182.873.50+0.06+1.92%127726.57%
DD210115C000725002020-01-16 12:30PM EST72.502.542.372.750.00-1043525.96%
DD210115C000750002020-01-17 1:59PM EST75.001.981.762.20-0.11-5.26%61,73425.76%
DD210115C000775002020-01-16 10:44AM EST77.501.581.351.680.00-18925.21%
DD210115C000800002020-01-17 10:59AM EST80.001.171.131.22-0.06-4.88%1264624.43%
DD210115C000825002020-01-15 12:52PM EST82.501.030.850.930.00-123524.20%
DD210115C000850002020-01-07 2:56PM EST85.000.880.640.790.00-66224.73%
DD210115C000900002020-01-17 9:41AM EST90.000.410.350.41+0.01+2.50%113923.85%
DD210115C000950002019-12-31 9:34AM EST95.000.300.170.270.00-16524.34%
DD210115C001000002020-01-10 11:17AM EST100.000.180.120.150.00-1017224.07%
DD210115C001050002019-07-05 9:42AM EST105.001.700.072.060.00-173445.24%
DD210115C001100002020-01-16 1:34PM EST110.000.060.050.060.00-204324.61%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD210115P000325002020-01-10 12:09PM EST32.500.280.160.220.00-324735.55%
DD210115P000350002019-11-04 2:04PM EST35.000.500.000.550.00-101638.55%
DD210115P000375002019-12-04 11:27AM EST37.500.770.650.720.00--036.96%
DD210115P000400002020-01-10 3:12PM EST40.000.900.600.680.00-94632.54%
DD210115P000425002020-01-15 12:56PM EST42.501.060.790.950.00-133831.73%
DD210115P000450002020-01-10 1:17PM EST45.001.661.211.280.00-518730.80%
DD210115P000475002020-01-10 1:16PM EST47.502.001.641.710.00-113730.02%
DD210115P000500002020-01-17 9:56AM EST50.002.302.152.25+0.05+2.22%585829.31%
DD210115P000525002020-01-17 10:08AM EST52.502.952.722.93+0.03+1.03%1411828.75%
DD210115P000550002020-01-17 9:54AM EST55.003.703.603.75-0.15-3.90%41,64228.25%
DD210115P000575002020-01-17 9:59AM EST57.504.654.554.70+0.05+1.09%1323427.72%
DD210115P000600002020-01-17 12:10PM EST60.005.755.655.80-0.75-11.54%995427.22%
DD210115P000625002020-01-17 2:06PM EST62.507.056.607.05+0.25+3.68%240626.75%
DD210115P000650002020-01-02 11:46AM EST65.007.808.008.450.00-169226.30%
DD210115P000675002020-01-10 3:06PM EST67.5011.259.5510.050.00-135126.10%
DD210115P000700002019-12-27 12:12PM EST70.0010.5011.2011.750.00-101,13025.77%
DD210115P000725002020-01-02 12:04PM EST72.5012.1713.2513.600.00-43325.57%
DD210115P000750002019-12-20 10:28AM EST75.0013.8014.9015.500.00-101725.09%
DD210115P000775002019-12-05 12:05PM EST77.5017.5016.2018.150.00-1028.09%
DD210115P000800002019-11-11 12:16PM EST80.0013.6417.1517.500.00-1790.00%
DD210115P000850002019-12-27 3:05PM EST85.0021.8523.2524.700.00-1328.27%
DD210115P000900002019-12-16 2:20PM EST90.0025.2827.8029.300.00-6028.39%
DD210115P001000002019-11-18 12:14AM EST100.0030.9734.0038.800.00--028.13%
DD210115P001100002019-12-16 2:20PM EST110.0044.6248.0048.700.00--030.59%