U.S. markets closed

DuPont de Nemours, Inc. (DD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.43-1.35 (-1.74%)
At close: 4:05PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD210625C000750002021-06-18 9:33AM EDT75.002.441.852.85-4.16-63.03%21653.13%
DD210625C000755002021-06-18 9:55AM EDT75.501.911.241.77+1.91-49032.18%
DD210625C000760002021-06-18 3:19PM EDT76.001.220.871.44+1.22-3031.10%
DD210625C000765002021-06-18 3:29PM EDT76.500.960.911.13+0.96-5029.79%
DD210625C000770002021-06-18 3:52PM EDT77.000.880.670.99+0.88-14031.98%
DD210625C000780002021-06-18 3:28PM EDT78.000.390.360.52+0.39-2313328.81%
DD210625C000785002021-06-18 11:36AM EDT78.500.430.250.38+0.43-2028.42%
DD210625C000795002021-06-18 1:13PM EDT79.500.260.110.61+0.26-2143.36%
DD210625C000800002021-06-18 3:40PM EDT80.000.100.100.17-0.30-75.00%411229.79%
DD210625C000805002021-06-18 11:34AM EDT80.500.120.030.21+0.12-1434.67%
DD210625C000810002021-06-17 3:54PM EDT81.000.240.030.450.00-282548.05%
DD210625C000815002021-05-11 2:00PM EDT81.503.202.794.050.00-27138.72%
DD210625C000820002021-06-18 1:13PM EDT82.000.130.000.22-0.39-75.00%24543.56%
DD210625C000825002021-06-17 9:30AM EDT82.500.310.000.230.00-824246.88%
DD210625C000830002021-06-17 1:37PM EDT83.000.130.000.200.00-122147.66%
DD210625C000835002021-06-18 11:36AM EDT83.500.100.000.19-0.35-77.78%21749.61%
DD210625C000840002021-06-15 3:22PM EDT84.000.380.000.170.00-1950.78%
DD210625C000845002021-06-15 1:50PM EDT84.500.270.000.160.00-11852.34%
DD210625C000850002021-06-18 11:52AM EDT85.000.050.000.52-0.06-54.55%23561.43%
DD210625C000855002021-06-18 9:47AM EDT85.500.150.000.50-0.05-25.00%1763.28%
DD210625C000860002021-06-09 1:03PM EDT86.000.930.001.050.00-1880.47%
DD210625C000865002021-06-14 2:31PM EDT86.500.180.001.030.00-5782.62%
DD210625C000870002021-06-14 9:30AM EDT87.000.050.000.810.00-52079.69%
DD210625C000880002021-06-17 12:40PM EDT88.000.100.000.900.00-17187.01%
DD210625C000890002021-06-11 3:00PM EDT89.000.290.000.760.00-13887.99%
DD210625C000900002021-06-18 11:30AM EDT90.000.030.000.68-0.13-81.25%208090.14%
DD210625C000950002021-05-18 9:55AM EDT95.000.400.002.010.00--2147.85%
DD210625C001000002021-05-28 11:01AM EDT100.000.060.000.100.00-8894.53%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD210625P000730002021-06-18 3:27PM EDT73.000.260.030.33+0.26-5037.70%
DD210625P000750002021-06-18 11:34AM EDT75.000.420.420.82-0.11-20.75%12636.72%
DD210625P000755002021-06-18 11:11AM EDT75.500.590.491.20-0.07-10.61%2841.80%
DD210625P000760002021-06-18 3:42PM EDT76.000.770.661.10+0.16+26.23%36233.45%
DD210625P000765002021-06-18 2:22PM EDT76.501.000.871.57+0.37+58.73%151439.26%
DD210625P000770002021-06-18 3:01PM EDT77.001.421.151.70+0.67+89.33%31535.60%
DD210625P000775002021-06-18 12:19PM EDT77.501.401.482.13+0.42+42.86%116439.01%
DD210625P000780002021-06-17 2:00PM EDT78.001.231.792.150.00-22530.57%
DD210625P000785002021-06-18 9:35AM EDT78.502.521.842.69+1.56+162.50%103835.89%
DD210625P000790002021-06-16 2:22PM EDT79.000.701.682.930.00-1331.35%
DD210625P000795002021-06-17 12:38PM EDT79.502.912.494.100.00-62056.15%
DD210625P000800002021-06-18 3:28PM EDT80.003.822.754.65+1.36+55.28%169261.62%
DD210625P000805002021-06-15 9:30AM EDT80.500.723.555.500.00-12275.83%
DD210625P000810002021-06-17 12:08PM EDT81.004.103.605.800.00-24073.88%
DD210625P000815002021-06-18 3:43PM EDT81.505.243.856.10+3.28+167.35%12271.44%
DD210625P000820002021-06-03 11:22AM EDT82.000.924.306.400.00-2268.36%
DD210625P000825002021-06-18 3:40PM EDT82.506.124.857.20+4.02+191.43%1581.74%
DD210625P000830002021-06-17 12:23PM EDT83.006.375.657.550.00-44980.18%
DD210625P000835002021-06-14 2:54PM EDT83.502.976.107.800.00-202374.51%
DD210625P000840002021-06-15 10:42AM EDT84.003.056.358.950.00-1535100.10%
DD210625P000845002021-05-20 11:32AM EDT84.503.107.008.650.00--674.51%
DD210625P000850002021-05-28 11:14AM EDT85.002.507.7510.400.00-51374.02%
DD210625P000855002021-06-16 11:13AM EDT85.505.008.1010.400.00-3358.59%
DD210625P000860002021-06-14 12:08AM EDT86.002.958.3510.750.00--1106.30%