DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD220121C000325002020-01-22 11:21AM EST32.5028.8023.5027.700.00-1345.78%
DD220121C000375002019-10-13 11:04PM EST37.5028.990.000.000.00--00.00%
DD220121C000400002020-01-27 3:40PM EST40.0019.3518.7519.950.00-10040331.98%
DD220121C000425002019-10-13 11:04PM EST42.5023.100.000.000.00--00.00%
DD220121C000450002020-01-24 10:07AM EST45.0017.5014.9016.000.00-3629.47%
DD220121C000475002020-01-14 10:03AM EST47.5016.1013.4514.700.00--330.46%
DD220121C000500002020-01-15 3:24PM EST50.0014.0011.9512.650.00-33028.19%
DD220121C000525002020-01-21 12:04PM EST52.5012.709.2011.950.00--2630.34%
DD220121C000550002020-01-22 3:38PM EST55.0011.708.7010.100.00-13728.19%
DD220121C000575002020-01-22 3:07PM EST57.5010.447.409.150.00-52028.68%
DD220121C000600002020-01-27 1:29PM EST60.007.677.107.900.00-58927.88%
DD220121C000625002020-01-16 12:53PM EST62.509.105.256.800.00-108127.25%
DD220121C000650002020-01-27 2:35PM EST65.005.755.356.050.00-1011227.42%
DD220121C000675002020-01-24 1:26PM EST67.505.784.255.400.00-3627.63%
DD220121C000700002020-01-24 2:56PM EST70.004.792.764.550.00-15826.94%
DD220121C000725002020-01-15 10:43AM EST72.505.412.143.800.00-14226.29%
DD220121C000750002020-01-24 3:43PM EST75.003.302.233.300.00-38026.24%
DD220121C000775002020-01-21 10:06AM EST77.503.652.062.930.00-10526.45%
DD220121C000800002020-01-14 1:56PM EST80.002.751.412.730.00-15327.14%
DD220121C000825002020-01-24 1:41PM EST82.502.200.672.660.00-22428.24%
DD220121C000850002020-01-03 12:24PM EST85.002.200.892.350.00-41528.25%
DD220121C000900002020-01-13 9:31AM EST90.001.600.282.260.00-72930.24%
DD220121C000950002020-01-08 2:55PM EST95.001.440.291.530.00-52128.84%
DD220121C001000002020-01-10 12:40PM EST100.000.890.281.280.00-1029.32%
DD220121C001050002020-01-27 10:48AM EST105.000.500.180.850.00-105828.17%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD220121P000325002020-01-10 3:15PM EST32.501.000.521.570.00-121237.23%
DD220121P000350002020-01-10 11:19AM EST35.001.150.742.220.00-1237.77%
DD220121P000375002020-01-10 3:15PM EST37.501.651.082.400.00-10534.92%
DD220121P000400002020-01-27 3:59PM EST40.002.301.622.660.00-55032.55%
DD220121P000425002020-01-16 1:27PM EST42.502.212.123.150.00-202031.21%
DD220121P000450002020-01-27 10:46AM EST45.003.602.653.900.00-17730.74%
DD220121P000475002020-01-16 1:27PM EST47.503.413.154.650.00-208229.88%
DD220121P000500002020-01-24 1:26PM EST50.004.674.555.500.00-1611429.08%
DD220121P000525002020-01-08 10:19AM EST52.506.305.556.550.00-21328.64%
DD220121P000550002020-01-24 10:35AM EST55.006.405.957.850.00-114828.69%
DD220121P000575002020-01-27 3:52PM EST57.508.808.108.800.00-154027.27%
DD220121P000600002020-01-27 9:32AM EST60.009.209.6010.450.00-138127.74%
DD220121P000625002020-01-27 2:11PM EST62.5011.2511.1512.050.00-13327.73%
DD220121P000650002020-01-27 2:11PM EST65.0012.8011.8513.400.00-34926.64%
DD220121P000675002020-01-03 10:26AM EST67.5012.6013.6515.050.00-303126.20%
DD220121P000700002019-12-20 9:56AM EST70.0013.1313.0516.200.00-10023.79%
DD220121P000725002019-11-22 11:13AM EST72.5014.7513.5015.250.00-2129.67%
DD220121P000750002020-01-21 10:22AM EST75.0017.1018.8021.750.00-2329.22%
DD220121P000800002019-10-01 9:53AM EST80.0017.4018.7020.350.00--130.00%
DD220121P000825002019-11-29 10:11AM EST82.5019.9021.9524.100.00-1100.00%
DD220121P000850002019-11-18 12:14AM EST85.0022.5922.5525.700.00--10.00%