DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD190726C000650002019-07-09 3:59PM EDT65.005.506.307.200.00--154.30%
DD190726C000690002019-07-12 9:33AM EDT69.002.302.753.050.00-101039.16%
DD190726C000700002019-07-16 2:26PM EDT70.003.281.922.390.00-5540.72%
DD190726C000710002019-07-10 3:06PM EDT71.001.001.201.470.00--331.89%
DD190726C000715002019-07-17 9:34AM EDT71.501.480.931.130.00-12329.93%
DD190726C000720002019-07-19 3:59PM EDT72.000.800.650.85-0.40-33.33%6810028.61%
DD190726C000725002019-07-19 3:58PM EDT72.500.550.450.64-0.10-15.38%7523328.22%
DD190726C000730002019-07-19 3:21PM EDT73.000.450.300.48-0.05-10.00%119628.22%
DD190726C000735002019-07-19 2:40PM EDT73.500.300.200.37-3.10-91.18%28328.81%
DD190726C000740002019-07-19 2:50PM EDT74.000.220.110.250.00-135328.08%
DD190726C000745002019-07-19 2:50PM EDT74.500.130.070.15-0.43-76.79%38526.76%
DD190726C000750002019-07-19 2:50PM EDT75.000.080.010.10-0.09-52.94%324226.76%
DD190726C000755002019-07-19 2:50PM EDT75.500.050.000.07-0.43-89.58%131727.15%
DD190726C000760002019-07-16 2:40PM EDT76.000.230.000.090.00-132231.45%
DD190726C000765002019-07-16 11:30AM EDT76.500.280.000.160.00-31139.16%
DD190726C000770002019-07-18 11:32AM EDT77.000.020.000.120.00-14939.06%
DD190726C000775002019-07-01 1:01PM EDT77.500.900.000.100.00-121340.04%
DD190726C000780002019-07-19 2:51PM EDT78.000.030.000.07-0.04-57.14%3535239.65%
DD190726C000790002019-07-08 11:11AM EDT79.000.110.000.050.00-14810241.60%
DD190726C000795002019-06-24 11:25AM EDT79.500.790.000.040.00--642.19%
DD190726C000800002019-07-03 11:28AM EDT80.000.130.000.040.00-14911144.14%
DD190726C000805002019-07-01 10:02AM EDT80.500.710.000.040.00-1146.09%
DD190726C000810002019-06-21 11:13AM EDT81.000.500.000.040.00-2248.44%
DD190726C000815002019-06-24 3:37PM EDT81.500.350.000.040.00-2450.39%
DD190726C000850002019-07-01 10:04AM EDT85.000.180.000.040.00-2357.81%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD190726P000600002019-06-19 1:20PM EDT60.000.250.000.080.00--166.41%
DD190726P000650002019-07-08 2:26PM EDT65.000.260.000.290.00-1151.56%
DD190726P000665002019-07-12 10:17AM EDT66.500.300.000.180.00-31,11144.24%
DD190726P000675002019-07-08 2:26PM EDT67.500.480.070.110.00-11332.81%
DD190726P000680002019-07-16 3:47PM EDT68.000.180.100.250.00-1937.70%
DD190726P000685002019-06-28 11:02AM EDT68.500.550.150.210.00-2332.03%
DD190726P000690002019-07-19 3:45PM EDT69.000.180.190.29-0.23-56.10%7631.84%
DD190726P000700002019-07-19 11:46AM EDT70.000.400.350.50-0.33-45.21%21630.76%
DD190726P000705002019-07-16 3:16PM EDT70.500.700.490.580.00--1328.27%
DD190726P000710002019-07-19 3:11PM EDT71.000.600.630.81-0.14-18.92%201129.40%
DD190726P000715002019-07-17 3:22PM EDT71.501.270.841.040.00-11029.40%
DD190726P000720002019-07-16 11:04AM EDT72.000.731.091.290.00-5328.91%
DD190726P000725002019-07-16 12:12PM EDT72.500.901.351.570.00-4428.22%
DD190726P000730002019-07-17 3:01PM EDT73.002.201.641.770.00--423.68%
DD190726P000735002019-07-16 1:02PM EDT73.501.481.882.280.00-287328.13%
DD190726P000740002019-07-10 10:10AM EDT74.004.302.252.700.00-527328.91%
DD190726P000745002019-07-11 3:29PM EDT74.505.152.593.200.00-238332.42%
DD190726P000750002019-06-25 10:43AM EDT75.003.253.253.700.00--535.84%
DD190726P000760002019-07-05 9:34AM EDT76.004.004.154.600.00-20020036.91%
DD190726P000765002019-07-11 10:17AM EDT76.507.104.405.100.00-2339.84%
DD190726P000770002019-06-11 11:34AM EDT77.004.854.857.800.00-119074.17%
DD190726P000775002019-06-21 2:51PM EDT77.503.954.956.250.00-16054.00%
DD190726P000800002019-06-21 2:51PM EDT80.005.757.808.800.00-10071.09%
DD190726P000810002019-06-24 10:49AM EDT81.006.808.309.900.00-34082.03%
DD190726P000815002019-06-21 2:51PM EDT81.506.957.9010.300.00-21079.30%