U.S. Markets close in 2 hrs 20 mins

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


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.0639+0.07 (+0.09%)
As of 1:40PM EDT. Market open.
People also watch
MMMUTXCATDOWMRK
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD170630C000725002017-06-02 11:44PM EDT72.504.807.958.450.00-110.00%
DD170630C000745002017-06-02 11:44PM EDT74.504.096.006.500.00-220.00%
DD170630C000765002017-06-13 3:53PM EDT76.507.005.806.300.00-2289.06%
DD170630C000770002017-06-02 11:44PM EDT77.001.903.854.300.00-202039.06%
DD170630C000775002017-06-23 3:56PM EDT77.503.603.354.100.5016.13%101048.05%
DD170630C000780002017-06-14 3:19PM EDT78.005.004.204.900.00-13674.12%
DD170630C000785002017-06-02 11:44PM EDT78.501.252.723.100.00-2239.65%
DD170630C000790002017-06-02 11:44PM EDT79.001.842.352.700.00-224738.48%
DD170630C000800002017-06-26 9:30AM EDT80.001.321.381.560.4959.04%22224.81%
DD170630C000805002017-06-21 9:59AM EDT80.502.751.311.520.00-11032.28%
DD170630C000810002017-06-26 10:52AM EDT81.000.600.680.81-0.35-36.84%21420.56%
DD170630C000815002017-06-23 1:46PM EDT81.500.700.490.650.00-31522.41%
DD170630C000820002017-06-26 9:30AM EDT82.000.400.270.40-0.01-2.44%105920.51%
DD170630C000825002017-06-26 11:56AM EDT82.500.210.140.25-0.01-4.55%344219.97%
DD170630C000830002017-06-26 9:30AM EDT83.000.120.080.17-0.08-40.00%51620.51%
DD170630C000835002017-06-23 3:30PM EDT83.500.090.050.13-0.08-47.06%6213821.88%
DD170630C000840002017-06-21 3:41PM EDT84.000.090.070.160.00-33726.47%
DD170630C000845002017-06-22 6:02PM EDT84.500.500.030.110.00-1126.66%
DD170630C000850002017-06-20 12:08PM EDT85.000.310.010.080.00-3514127.25%
DD170630C000860002017-06-09 11:51PM EDT86.000.210.230.410.00-5550.49%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD170630P000650002017-06-09 10:36AM EDT65.000.050.000.08-0.12-70.59%31087.11%
DD170630P000675002017-06-08 2:59PM EDT67.500.060.000.130.00-303079.69%
DD170630P000680002017-06-09 11:51PM EDT68.000.090.000.140.00-101078.13%
DD170630P000685002017-06-15 11:42AM EDT68.500.020.000.120.00-7773.44%
DD170630P000690002017-06-02 11:44PM EDT69.000.200.040.200.00-1179.69%
DD170630P000695002017-06-09 11:51PM EDT69.500.050.020.050.00-186062.50%
DD170630P000700002017-06-09 1:56PM EDT70.000.060.030.05-0.08-57.14%2501560.94%
DD170630P000720002017-06-02 11:44PM EDT72.000.270.120.290.00-2269.92%
DD170630P000725002017-06-21 3:48PM EDT72.500.050.000.090.00-11855.86%
DD170630P000730002017-06-22 10:05AM EDT73.000.020.000.07-0.49-96.08%3350.59%
DD170630P000735002017-06-22 10:05AM EDT73.500.020.000.100.00-5988151.37%
DD170630P000740002017-06-02 11:44PM EDT74.000.670.150.350.00-325160.16%
DD170630P000745002017-06-08 2:53PM EDT74.500.190.070.300.00-1043252.54%
DD170630P000750002017-06-02 11:44PM EDT75.000.400.260.460.00-11459.47%
DD170630P000755002017-06-02 11:44PM EDT75.500.630.310.440.00-3356.64%
DD170630P000760002017-06-13 11:46AM EDT76.000.200.070.210.00-51644.43%
DD170630P000765002017-06-21 10:23AM EDT76.500.100.030.220.00-1341.60%
DD170630P000770002017-06-21 10:23AM EDT77.000.100.050.120.00-21032.32%
DD170630P000775002017-06-23 10:01AM EDT77.500.100.060.16-0.07-41.18%112031.64%
DD170630P000780002017-06-22 10:59AM EDT78.000.140.080.150.0440.00%124427.83%
DD170630P000785002017-06-15 3:31PM EDT78.500.330.210.280.00-31330.27%
DD170630P000790002017-06-26 10:41AM EDT79.000.170.150.22-0.14-45.16%332324.07%
DD170630P000795002017-06-26 10:25AM EDT79.500.210.190.28-0.02-8.70%91822.41%
DD170630P000800002017-06-26 10:41AM EDT80.000.300.280.390.013.45%104821.63%
DD170630P000810002017-06-22 10:59AM EDT81.000.640.600.72-0.52-44.83%1619.87%
DD170630P000815002017-06-23 2:10PM EDT81.500.860.951.16-0.01-1.15%822124.41%
DD170630P000820002017-06-23 1:28PM EDT82.001.151.251.50-0.24-17.27%101,29425.24%
DD170630P000825002017-06-20 2:41PM EDT82.500.651.401.590.00-28035716.41%
DD170630P000830002017-06-02 11:44PM EDT83.005.402.903.350.00-101052.49%
DD170630P000835002017-06-26 11:14AM EDT83.502.572.162.571.42123.48%55622.17%
DD170630P000840002017-06-21 1:17PM EDT84.001.972.432.880.00-270.00%
DD170630P000845002017-06-09 11:51PM EDT84.503.402.112.310.00-990.00%