U.S. Markets open in 4 hrs 20 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.81-0.68 (-0.80%)
At close: 4:03PM EDT
People also watch
MMMUTXCATDOWMRK
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD170728C000800002017-07-26 3:31PM EDT80.004.754.455.050.00-7066.99%
DD170728C000805002017-07-24 2:16PM EDT80.504.493.655.800.00-2074.12%
DD170728C000815002017-07-26 12:55PM EDT81.503.342.323.650.00-38057.91%
DD170728C000820002017-07-25 12:41PM EDT82.003.502.303.100.00-1349.12%
DD170728C000825002017-07-26 10:28AM EDT82.502.422.122.450.00-80033.59%
DD170728C000830002017-07-26 12:11PM EDT83.001.481.641.980.00-5030.37%
DD170728C000835002017-07-25 10:35AM EDT83.502.231.161.530.00-1030327.54%
DD170728C000840002017-07-26 3:47PM EDT84.000.950.801.120.00-6025.49%
DD170728C000845002017-07-26 3:35PM EDT84.500.570.470.850.00-72027.34%
DD170728C000850002017-07-26 3:51PM EDT85.000.340.340.610.00-96027.93%
DD170728C000855002017-07-26 1:51PM EDT85.500.290.180.420.00-128028.32%
DD170728C000860002017-07-26 3:47PM EDT86.000.200.130.250.00-43027.25%
DD170728C000865002017-07-26 11:44AM EDT86.500.100.030.180.00-24029.10%
DD170728C000870002017-07-25 2:42PM EDT87.000.160.000.130.00-3426430.86%
DD170728C000875002017-07-26 9:37AM EDT87.500.050.000.110.00-5033.79%
DD170728C000880002017-07-26 12:50PM EDT88.000.030.000.080.00-17035.16%
DD170728C000890002017-07-24 3:48PM EDT89.000.010.000.090.00-121644.34%
DD170728C000900002017-07-24 2:11PM EDT90.000.010.000.100.00-1753.32%
DD170728C000910002017-07-27 4:45AM EDT91.000.040.000.040.00-505050.78%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD170728P000650002017-07-25 11:44AM EDT65.000.020.000.040.00-1011146.88%
DD170728P000700002017-07-13 10:09AM EDT70.000.020.000.240.00-400402144.53%
DD170728P000720002017-07-21 11:53PM EDT72.000.020.000.140.00-30115.23%
DD170728P000725002017-07-21 11:53PM EDT72.500.020.000.160.00-40113.67%
DD170728P000730002017-07-21 11:53PM EDT73.000.020.000.170.00-7610110.55%
DD170728P000735002017-07-27 4:46AM EDT73.500.020.000.100.00-1197.27%
DD170728P000740002017-07-19 9:47AM EDT74.000.050.000.290.00-810113.28%
DD170728P000750002017-07-24 2:29PM EDT75.000.040.000.060.00-22278.91%
DD170728P000755002017-06-16 11:44PM EDT75.500.470.440.670.00-22140.82%
DD170728P000765002017-07-12 10:04AM EDT76.500.190.040.450.00-1014102.54%
DD170728P000770002017-07-25 10:02AM EDT77.000.020.000.130.00-18373.05%
DD170728P000775002017-07-26 12:14PM EDT77.500.020.000.000.00-1025.00%
DD170728P000780002017-07-26 12:14PM EDT78.000.020.000.000.00-75025.00%
DD170728P000785002017-07-24 3:03PM EDT78.500.100.010.050.00-859553.13%
DD170728P000790002017-07-26 3:28PM EDT79.000.050.000.000.00-10025.00%
DD170728P000795002017-07-26 1:29PM EDT79.500.050.000.000.00-46025.00%
DD170728P000800002017-07-26 1:56PM EDT80.000.080.000.000.00-26025.00%
DD170728P000805002017-07-26 1:09PM EDT80.500.100.000.000.00-20012.50%
DD170728P000810002017-07-26 2:46PM EDT81.000.130.000.000.00-375012.50%
DD170728P000815002017-07-25 3:20PM EDT81.500.100.040.180.00-24631446.88%
DD170728P000820002017-07-26 1:06PM EDT82.000.200.000.000.00-115012.50%
DD170728P000825002017-07-26 1:29PM EDT82.500.290.000.000.00-114012.50%
DD170728P000830002017-07-26 3:24PM EDT83.000.370.000.000.00-1406.25%
DD170728P000835002017-07-26 3:42PM EDT83.500.460.000.000.00-506.25%
DD170728P000840002017-07-26 2:54PM EDT84.000.790.000.000.00-15203.13%
DD170728P000845002017-07-26 11:32AM EDT84.500.950.000.000.00-401.56%
DD170728P000850002017-07-25 3:40PM EDT85.000.850.921.280.00-13724247.17%
DD170728P000855002017-07-26 11:39AM EDT85.501.590.000.000.00-100.00%
DD170728P000860002017-07-25 12:42PM EDT86.001.401.542.050.00-414654.49%
DD170728P000865002017-07-27 4:46AM EDT86.501.642.022.710.00-16916953.61%