U.S. Markets open in 7 hrs 38 mins

E. I. du Pont de Nemours and Company (DD)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.83-0.52 (-0.61%)
At close: 4:00PM EDT
People also watch
MMMUTXCATDOWMRK
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD170721C000600002017-07-17 10:30AM EDT60.0024.3523.9026.850.00-42453.91%
DD170721C000625002017-06-02 11:44PM EDT62.5011.9016.8019.100.00-1000.00%
DD170721C000650002017-06-02 11:44PM EDT65.0014.7515.1516.150.00-20300.00%
DD170721C000675002017-07-11 11:25AM EDT67.5014.6516.7517.850.00-95101323.05%
DD170721C000700002017-07-19 12:59PM EDT70.0015.0514.6516.150.00-80132289.84%
DD170721C000725002017-07-20 1:28PM EDT72.5012.640.000.000.00-500.00%
DD170721C000750002017-07-20 3:28PM EDT75.0010.100.000.000.00-10200.00%
DD170721C000775002017-07-20 2:51PM EDT77.507.340.000.000.00-400.00%
DD170721C000790002017-06-22 6:02PM EDT79.003.252.983.350.00-2400.00%
DD170721C000795002017-06-22 6:02PM EDT79.502.702.683.050.00-1000.00%
DD170721C000800002017-07-20 3:58PM EDT80.005.000.000.000.00-21500.00%
DD170721C000810002017-07-12 9:58AM EDT81.002.703.454.250.00-1697.46%
DD170721C000815002017-07-14 10:46AM EDT81.503.103.055.100.00-45114.06%
DD170721C000820002017-07-20 2:45PM EDT82.002.800.000.000.00-200.00%
DD170721C000825002017-07-20 3:22PM EDT82.502.700.000.000.00-18100.00%
DD170721C000830002017-07-20 1:25PM EDT83.002.000.000.000.00-700.00%
DD170721C000835002017-07-19 3:43PM EDT83.501.801.201.860.00-335760.64%
DD170721C000840002017-07-20 9:34AM EDT84.001.500.000.000.00-200.00%
DD170721C000845002017-07-19 10:27AM EDT84.500.450.410.870.00-12,11639.16%
DD170721C000850002017-07-20 3:33PM EDT85.000.350.000.000.00-9501.56%
DD170721C000855002017-07-20 3:04PM EDT85.500.100.000.000.00-1706.25%
DD170721C000860002017-07-19 10:28AM EDT86.000.050.000.170.00-521132.23%
DD170721C000865002017-07-12 2:40PM EDT86.500.170.000.170.00-3840.04%
DD170721C000870002017-07-14 11:46PM EDT87.000.110.000.090.00-12738.87%
DD170721C000875002017-07-20 11:53AM EDT87.500.050.000.000.00-28012.50%
DD170721C000900002017-07-06 3:11PM EDT90.000.010.000.040.00-545655.47%
DD170721C000950002017-06-13 1:24PM EDT95.000.030.000.040.00-2396.88%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD170721P000350002017-06-02 11:44PM EDT35.000.020.000.030.00-250831612.50%
DD170721P000375002017-06-02 11:44PM EDT37.500.030.000.040.00-7775581.25%
DD170721P000400002017-06-02 11:44PM EDT40.000.100.000.030.00-11525.00%
DD170721P000425002017-06-02 11:44PM EDT42.500.030.000.030.00-33487.50%
DD170721P000450002017-07-03 11:08AM EDT45.000.020.000.030.00-58450.00%
DD170721P000475002017-06-02 11:44PM EDT47.500.050.000.030.00-862412.50%
DD170721P000500002017-06-02 11:44PM EDT50.000.100.000.040.00-416390.63%
DD170721P000550002017-06-27 9:42AM EDT55.000.020.000.040.00-3230325.00%
DD170721P000600002017-06-26 3:43PM EDT60.000.010.000.04-0.03-75.00%5123265.63%
DD170721P000625002017-07-12 2:49PM EDT62.500.010.000.040.00-249237.50%
DD170721P000650002017-06-27 10:18AM EDT65.000.040.000.080.00-8235228.13%
DD170721P000675002017-07-06 10:41AM EDT67.500.040.000.060.00-10127192.19%
DD170721P000700002017-07-14 9:38AM EDT70.000.050.000.050.03150.00%15577160.94%
DD170721P000705002017-07-14 11:47PM EDT70.500.020.000.060.00-11159.38%
DD170721P000710002017-07-19 1:05PM EDT71.000.020.000.040.00-14146.88%
DD170721P000715002017-07-14 11:47PM EDT71.500.020.000.070.00-12151.56%
DD170721P000720002017-07-13 3:35PM EDT72.000.140.000.070.00-19743146.88%
DD170721P000725002017-07-18 11:30AM EDT72.500.030.000.040.00-344,087131.25%
DD170721P000730002017-07-17 12:27PM EDT73.000.010.000.040.00-13125.00%
DD170721P000735002017-07-21 1:27AM EDT73.500.010.000.040.00-22120.31%
DD170721P000740002017-07-21 1:27AM EDT74.000.010.000.040.00-22115.63%
DD170721P000745002017-07-21 1:27AM EDT74.500.010.000.040.00-33110.94%
DD170721P000750002017-07-17 3:20PM EDT75.000.010.000.010.00-416,01387.50%
DD170721P000755002017-07-21 1:27AM EDT75.500.010.000.040.00-33100.78%
DD170721P000760002017-07-21 1:27AM EDT76.000.020.000.040.00-1195.31%
DD170721P000765002017-07-21 1:27AM EDT76.500.020.000.040.00-1190.63%
DD170721P000770002017-07-05 2:28PM EDT77.000.210.060.220.00-328121.09%
DD170721P000775002017-07-20 2:29PM EDT77.500.030.000.000.00-2050.00%
DD170721P000780002017-07-18 12:40PM EDT78.000.040.000.040.00-22775.78%
DD170721P000785002017-07-10 11:56AM EDT78.500.250.000.320.00-212105.08%
DD170721P000790002017-06-23 11:53PM EDT79.000.720.680.840.00-20160.55%
DD170721P000800002017-07-20 3:35PM EDT80.000.020.000.000.00-3025.00%
DD170721P000805002017-07-12 11:50AM EDT80.500.210.000.210.00-111770.31%
DD170721P000810002017-07-17 3:54PM EDT81.000.150.000.140.00-146757.81%
DD170721P000815002017-07-13 3:41PM EDT81.500.250.050.240.00-817862.50%
DD170721P000820002017-07-13 3:35PM EDT82.000.410.070.270.00-291,27258.20%
DD170721P000825002017-07-19 1:05PM EDT82.500.100.000.130.00-12,36446.68%
DD170721P000830002017-07-19 12:05PM EDT83.000.080.000.260.00-82350.98%
DD170721P000835002017-07-12 3:31PM EDT83.500.400.190.440.00-163154.79%
DD170721P000840002017-07-20 9:49AM EDT84.000.190.000.000.00-706.25%
DD170721P000845002017-07-20 3:34PM EDT84.500.150.000.000.00-2703.13%
DD170721P000850002017-07-20 12:42PM EDT85.000.410.000.000.00-6600.00%
DD170721P000855002017-07-18 3:41PM EDT85.501.450.421.020.00-10035.35%
DD170721P000875002017-06-09 12:30PM EDT87.505.204.755.60-4.05-43.78%82205.08%
DD170721P000900002017-06-20 2:42PM EDT90.006.858.209.900.00-40335.84%