DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD190920C000600002019-08-14 1:10PM EDT60.007.2013.1513.950.00-3062.50%
DD190920C000620002019-09-10 2:14PM EDT62.009.6111.3013.550.00-20129.59%
DD190920C000625002019-08-05 3:44PM EDT62.505.506.607.000.00--00.00%
DD190920C000630002019-09-04 11:48AM EDT63.005.5510.3511.000.00-4073.44%
DD190920C000635002019-08-30 11:07AM EDT63.505.109.8510.300.00-19055.47%
DD190920C000640002019-08-22 10:34AM EDT64.004.659.309.900.00--057.81%
DD190920C000650002019-09-13 12:14PM EDT65.007.838.308.80+1.38+21.40%5071.48%
DD190920C000660002019-09-10 9:57AM EDT66.005.517.357.900.00-28050.00%
DD190920C000670002019-09-10 11:37AM EDT67.004.756.407.250.00-2059.38%
DD190920C000675002019-09-05 12:17PM EDT67.503.905.856.350.00-6057.23%
DD190920C000680002019-09-12 3:43PM EDT68.003.575.406.550.00-6059.86%
DD190920C000685002019-09-09 11:56AM EDT68.502.004.955.400.00-10052.54%
DD190920C000690002019-09-12 9:33AM EDT69.002.914.504.800.00-4044.04%
DD190920C000695002019-09-10 2:11PM EDT69.502.633.904.350.00-4042.87%
DD190920C000700002019-09-13 3:30PM EDT70.003.523.603.85+1.62+85.26%88039.16%
DD190920C000705002019-09-13 2:05PM EDT70.503.303.053.40+1.61+95.27%2037.40%
DD190920C000710002019-09-13 2:42PM EDT71.002.672.462.97+1.42+113.60%29036.04%
DD190920C000715002019-09-13 12:26PM EDT71.501.882.332.53+0.81+75.70%20033.84%
DD190920C000720002019-09-13 11:05AM EDT72.001.501.932.15+0.74+97.37%23033.01%
DD190920C000725002019-09-13 3:54PM EDT72.501.671.581.74+1.07+178.33%81030.66%
DD190920C000730002019-09-13 3:51PM EDT73.001.321.251.40+0.89+206.98%194029.59%
DD190920C000735002019-09-13 3:10PM EDT73.500.800.961.05+0.49+158.06%15027.39%
DD190920C000740002019-09-13 3:26PM EDT74.000.680.720.79+0.31+83.78%387026.56%
DD190920C000750002019-09-13 3:44PM EDT75.000.340.350.42+0.28+466.67%27025.88%
DD190920C000760002019-08-30 11:57AM EDT76.000.070.140.190.00-1025.00%
DD190920C000775002019-09-13 2:19PM EDT77.500.040.000.13-0.01-20.00%4030.96%
DD190920C000800002019-09-13 2:43PM EDT80.000.010.000.06-0.01-50.00%7037.50%
DD190920C000825002019-08-30 2:20PM EDT82.500.020.000.000.00-10025.00%
DD190920C000850002019-08-26 1:06PM EDT85.000.020.000.000.00-1025.00%
DD190920C000900002019-08-09 2:05PM EDT90.000.030.000.000.00-1025.00%
DD190920C001000002019-07-29 12:00AM EDT100.000.06-0.000.00--050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD190920P000550002019-08-30 2:32PM EDT55.000.030.000.000.00-4050.00%
DD190920P000575002019-08-29 10:42AM EDT57.500.250.000.000.00-1050.00%
DD190920P000600002019-09-10 9:41AM EDT60.000.040.000.060.00-10071.88%
DD190920P000610002019-09-03 1:29PM EDT61.000.340.000.060.00-13067.19%
DD190920P000620002019-09-09 10:10AM EDT62.000.090.000.070.00-25063.28%
DD190920P000625002019-09-13 3:30PM EDT62.500.060.000.09-0.01-14.29%1062.89%
DD190920P000630002019-09-05 10:46AM EDT63.000.190.000.110.00-1062.50%
DD190920P000640002019-09-13 2:03PM EDT64.000.090.020.11-0.10-52.63%3058.59%
DD190920P000650002019-09-13 1:37PM EDT65.000.020.000.11-0.07-77.78%10051.56%
DD190920P000660002019-09-11 2:05PM EDT66.000.050.000.19-0.07-58.33%2051.17%
DD190920P000670002019-09-05 10:52AM EDT67.000.740.000.110.00-2046.88%
DD190920P000675002019-09-13 1:38PM EDT67.500.050.030.11-0.16-76.19%1043.95%
DD190920P000680002019-09-11 2:05PM EDT68.000.290.050.110.00-10040.82%
DD190920P000685002019-09-06 3:46PM EDT68.501.050.070.140.00-15040.14%
DD190920P000690002019-09-10 10:11AM EDT69.000.490.090.160.00-48038.28%
DD190920P000695002019-09-10 1:39PM EDT69.500.580.080.200.00-2037.31%
DD190920P000700002019-09-13 1:37PM EDT70.000.160.150.22-0.45-73.77%11034.96%
DD190920P000705002019-09-12 11:15AM EDT70.500.880.170.260.00-15033.20%
DD190920P000710002019-09-13 10:03AM EDT71.000.410.250.31-0.52-55.91%42031.54%
DD190920P000715002019-09-13 3:08PM EDT71.500.440.320.43-0.68-60.71%70031.84%
DD190920P000720002019-09-13 3:48PM EDT72.000.480.430.50-0.90-65.22%16029.64%
DD190920P000725002019-09-13 3:59PM EDT72.500.620.560.63-1.18-65.56%38028.66%
DD190920P000750002019-09-13 1:36PM EDT75.001.751.782.08-7.22-80.49%6031.93%
DD190920P000775002019-08-20 10:10AM EDT77.5010.503.754.250.00-4039.16%
DD190920P000800002019-08-02 12:32PM EDT80.0010.4010.5511.300.00-10184.96%
DD190920P000825002019-06-25 9:55AM EDT82.5010.2010.1511.150.00--5123.73%
DD190920P000850002019-06-11 11:36AM EDT85.0012.0513.2014.850.00-111168.75%