U.S. Markets close in 2 hrs 10 mins

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.39-0.62 (-0.75%)
As of 1:49PM EDT. Market open.
People also watch
MMMUTXCATDOWMRK
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD170818C000700002017-07-26 3:15PM EDT70.0014.5112.9516.350.00-40343.26%
DD170818C000750002017-07-26 3:16PM EDT75.009.498.8510.350.00-2440254.10%
DD170818C000775002017-07-31 12:19PM EDT77.505.654.855.55-1.78-23.96%735121.00%
DD170818C000800002017-08-10 11:33AM EDT80.001.301.231.830.00-101841.02%
DD170818C000805002017-07-28 11:46PM EDT80.506.033.654.30+1.33+28.30%22146.88%
DD170818C000810002017-08-14 3:22PM EDT81.000.780.590.730.00-103521.19%
DD170818C000815002017-08-16 1:35PM EDT81.500.540.310.430.00-5419920.02%
DD170818C000820002017-08-17 11:31AM EDT82.000.250.120.21-0.08-24.24%9731318.65%
DD170818C000825002017-08-17 11:15AM EDT82.500.150.030.12-0.05-25.00%101,29020.02%
DD170818C000830002017-08-14 12:38PM EDT83.000.110.000.070.00-455921.49%
DD170818C000835002017-08-14 10:53AM EDT83.500.150.000.070.00-82626.17%
DD170818C000840002017-08-11 11:49AM EDT84.000.100.000.12-0.09-47.37%32335.35%
DD170818C000845002017-08-08 2:58PM EDT84.500.050.000.070.00-61134.77%
DD170818C000850002017-08-16 2:31PM EDT85.000.030.010.030.00-690032.81%
DD170818C000855002017-08-03 2:00PM EDT85.500.090.030.11-0.98-91.59%205147.66%
DD170818C000860002017-08-08 12:00PM EDT86.000.030.000.040.00-207042.19%
DD170818C000865002017-08-15 3:42PM EDT86.500.030.000.040.00-12,30845.70%
DD170818C000870002017-07-28 11:46PM EDT87.000.310.180.320.00-354274.02%
DD170818C000875002017-08-16 3:27PM EDT87.500.010.000.040.00-923452.34%
DD170818C000880002017-08-03 2:02PM EDT88.000.040.000.04-0.41-91.11%1150.00%
DD170818C000885002017-07-28 11:46PM EDT88.500.280.040.140.00-3368.75%
DD170818C000890002017-08-03 2:02PM EDT89.000.020.000.03-0.27-93.10%1353.91%
DD170818C000900002017-07-24 2:52PM EDT90.000.150.000.070.00-3568367.19%
DD170818C000925002017-07-24 1:41PM EDT92.500.030.000.040.00-101176.56%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD170818P000650002017-07-25 9:33AM EDT65.000.030.000.030.00-100131123.44%
DD170818P000700002017-08-10 10:01AM EDT70.000.030.000.080.00-304399.22%
DD170818P000705002017-08-11 5:12PM EDT70.500.020.000.080.00-303094.92%
DD170818P000710002017-08-11 5:12PM EDT71.000.020.000.090.00-101092.58%
DD170818P000715002017-08-11 5:12PM EDT71.500.030.000.100.00-8889.84%
DD170818P000725002017-08-08 12:57PM EDT72.500.060.000.070.00-30733677.34%
DD170818P000750002017-08-16 9:30AM EDT75.000.010.000.040.00-3826753.13%
DD170818P000760002017-08-11 5:12PM EDT76.000.120.010.190.00-101060.94%
DD170818P000770002017-08-03 4:16PM EDT77.000.250.150.270.00-40062.89%
DD170818P000775002017-08-08 3:15PM EDT77.500.140.060.190.00-110255.86%
DD170818P000780002017-08-11 3:59PM EDT78.000.170.070.33+0.03+21.43%15851.37%
DD170818P000785002017-08-14 9:32AM EDT78.500.160.000.420.00-11060.25%
DD170818P000790002017-08-15 1:18PM EDT79.000.110.000.380.00-64651.56%
DD170818P000795002017-08-16 2:17PM EDT79.500.070.000.320.00-38241.80%
DD170818P000800002017-08-17 9:34AM EDT80.000.050.040.14-0.11-68.75%532425.00%
DD170818P000805002017-08-16 3:56PM EDT80.500.110.090.180.00-253521.19%
DD170818P000810002017-08-17 10:00AM EDT81.000.220.200.29+0.03+15.79%1314119.24%
DD170818P000815002017-08-17 12:59PM EDT81.500.400.400.53-0.03-6.98%111319.78%
DD170818P000820002017-08-15 11:13AM EDT82.001.030.620.870.00-2013421.19%
DD170818P000825002017-08-10 11:42AM EDT82.502.191.501.970.00-1613455.66%
DD170818P000830002017-08-11 12:36PM EDT83.002.191.812.34-0.10-4.37%104657.42%
DD170818P000835002017-07-31 12:33PM EDT83.501.571.801.97+0.38+31.93%1140.00%
DD170818P000840002017-07-28 11:47PM EDT84.000.961.141.410.00-1300.00%
DD170818P000845002017-08-01 1:12PM EDT84.502.313.203.600.00-2552.93%
DD170818P000850002017-08-10 12:40PM EDT85.004.823.604.650.00-31,15671.97%
DD170818P000860002017-07-28 11:47PM EDT86.001.402.222.830.00-880.00%
DD170818P000875002017-07-25 9:46AM EDT87.502.813.453.850.00-1670.00%
DD170818P000900002017-08-01 11:08AM EDT90.007.908.259.250.00-27287.50%