DD - E.I. du Pont de Nemours and Com

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD190118C000350002017-06-02 11:44PM EDT35.000.430.000.00-43.17-99.01%100.00%
DD190118C000475002017-06-02 11:44PM EDT47.5030.0031.1035.500.00-15250.00%
DD190118C000500002017-06-19 9:51AM EDT50.000.340.000.00-32.16-98.95%1500.00%
DD190118C000550002017-07-25 11:23AM EDT55.000.300.000.00-30.37-99.02%4200.00%
DD190118C000575002017-06-02 11:44PM EDT57.500.220.000.00-22.55-99.03%200.00%
DD190118C000600002017-07-26 10:31AM EDT60.000.250.000.00-25.23-99.02%2820.00%
DD190118C000625002017-07-20 12:43PM EDT62.500.230.000.00-23.13-99.02%36560.00%
DD190118C000650002017-07-27 10:21AM EDT65.000.210.000.00-21.48-99.03%34990.00%
DD190118C000675002017-08-22 11:55AM EDT67.500.170.000.00-17.53-99.04%1400.00%
DD190118C000700002017-08-28 11:25AM EDT70.000.150.000.00-15.55-99.04%24620.00%
DD190118C000725002017-08-31 2:28PM EDT72.500.150.000.00-15.35-99.03%11550.00%
DD190118C000750002017-08-21 12:07PM EDT75.000.110.000.00-11.04-99.01%6820.00%
DD190118C000775002017-08-31 2:55PM EDT77.500.110.000.00-11.78-99.07%5860.00%
DD190118C000800002017-08-31 3:10PM EDT80.000.100.000.00-10.51-99.06%105280.00%
DD190118C000825002017-08-31 3:55PM EDT82.500.090.000.00-9.41-99.05%5580.00%
DD190118C000850002017-08-02 11:49AM EDT85.000.070.000.00-7.00-99.01%71470.39%
DD190118C000875002017-08-08 9:30AM EDT87.500.050.000.00-5.85-99.15%11251.56%
DD190118C000900002017-08-31 3:26PM EDT90.000.050.000.00-5.66-99.12%101061.56%
DD190118C000925002017-08-09 3:12PM EDT92.500.030.000.00-3.72-99.20%5193.13%
DD190118C000950002017-08-07 12:16PM EDT95.000.030.000.00-4.72-99.37%102423.13%
DD190118C001000002017-08-29 12:02PM EDT100.000.020.000.00-2.22-99.11%5696.25%
DD190118C001050002017-06-09 11:09AM EDT105.000.010.000.00-1.14-99.13%20236.25%
DD190118C001100002017-08-30 10:35AM EDT110.000.010.000.00-0.99-99.00%10106.25%
DD190118C001150002017-06-02 11:44PM EDT115.000.650.200.920.00-6627.08%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD190118P000350002017-08-17 3:08PM EDT35.000.400.030.450.00-39952.54%
DD190118P000375002017-06-02 11:44PM EDT37.500.700.250.790.00-22056.20%
DD190118P000400002017-08-31 10:43AM EDT40.000.000.000.00-0.37-100.00%104025.00%
DD190118P000425002017-07-25 2:26PM EDT42.500.400.191.050.00-82050.24%
DD190118P000450002017-07-24 11:30AM EDT45.000.700.420.960.00-47051.54%
DD190118P000475002017-07-17 11:11AM EDT47.500.850.801.130.00-15349.81%
DD190118P000500002017-06-06 3:46PM EDT50.000.010.000.00-1.34-99.26%22812.50%
DD190118P000550002017-06-27 9:42AM EDT55.000.010.000.00-1.76-99.44%35712.50%
DD190118P000575002017-08-14 3:05PM EDT57.500.020.000.00-1.99-99.00%506712.50%
DD190118P000600002017-08-23 12:24PM EDT60.000.020.000.00-2.18-99.09%4906.25%
DD190118P000625002017-08-31 9:33AM EDT62.500.020.000.00-2.43-99.18%1001706.25%
DD190118P000650002017-08-22 2:42PM EDT65.000.030.000.00-3.17-99.06%51566.25%
DD190118P000675002017-08-08 2:58PM EDT67.500.030.000.00-3.87-99.23%1486.25%
DD190118P000700002017-08-04 3:51PM EDT70.000.040.000.00-4.76-99.17%21106.25%
DD190118P000725002017-08-23 11:26AM EDT72.500.040.000.00-4.86-99.18%101203.13%
DD190118P000750002017-08-22 2:42PM EDT75.000.050.000.00-5.69-99.13%92463.13%
DD190118P000775002017-08-09 2:42PM EDT77.500.070.000.00-7.43-99.07%1423.13%
DD190118P000800002017-07-24 9:44AM EDT80.007.706.408.150.00-12535.76%
DD190118P000825002017-07-17 3:07PM EDT82.500.080.000.00-8.62-99.08%5160.78%
DD190118P000850002017-07-26 10:53AM EDT85.000.090.000.00-9.74-99.08%50620.00%
DD190118P000875002017-08-03 4:16PM EDT87.500.120.000.00-12.48-99.05%2281200.00%