DD - DuPont de Nemours, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200131C000500002020-01-22 9:34AM EST50.0011.708.7511.350.00-10139.06%
DD200131C000550002020-01-13 12:05AM EST55.006.905.105.950.00--0104.98%
DD200131C000565002020-01-22 3:40PM EST56.504.353.904.000.00---81.74%
DD200131C000580002020-01-17 3:24PM EST58.003.772.712.810.00--072.56%
DD200131C000600002020-01-23 3:46PM EST60.001.771.441.490.00-6062.89%
DD200131C000605002020-01-24 9:35AM EST60.501.301.201.25+0.04+3.17%5061.62%
DD200131C000610002020-01-23 2:08PM EST61.001.320.981.010.00-18059.77%
DD200131C000615002020-01-23 3:06PM EST61.501.040.800.830.00-8058.89%
DD200131C000620002020-01-23 11:27AM EST62.000.780.630.720.00-10058.79%
DD200131C000625002020-01-22 3:27PM EST62.500.550.500.520.00-14056.54%
DD200131C000630002020-01-23 2:02PM EST63.000.570.380.410.00-2055.66%
DD200131C000635002020-01-22 3:56PM EST63.500.480.290.310.00-25054.69%
DD200131C000640002020-01-22 3:45PM EST64.000.260.230.25-0.09-25.71%3054.88%
DD200131C000645002020-01-23 1:54PM EST64.500.260.170.180.00-7053.91%
DD200131C000650002020-01-23 1:54PM EST65.000.210.120.140.00-7053.52%
DD200131C000655002020-01-02 10:04AM EST65.501.650.090.110.00-22053.71%
DD200131C000660002020-01-22 10:45AM EST66.000.070.060.080.00-1,425052.93%
DD200131C000665002020-01-23 11:03AM EST66.500.080.080.070.00-2056.64%
DD200131C000670002020-01-23 2:26PM EST67.000.060.010.060.00-520052.34%
DD200131C000675002020-01-23 3:57PM EST67.500.030.020.050.00-73054.69%
DD200131C000680002020-01-23 3:55PM EST68.000.020.000.040.00-50053.13%
DD200131C000685002019-12-23 3:28PM EST68.500.550.000.040.00-1055.47%
DD200131C000690002020-01-21 12:32PM EST69.000.070.000.040.00-10057.81%
DD200131C000695002019-12-30 3:36PM EST69.500.080.000.030.00--057.81%
DD200131C000700002020-01-10 11:01AM EST70.000.010.010.040.00-2064.06%
DD200131C000705002020-01-06 2:00PM EST70.500.120.000.050.00-9066.41%
DD200131C000710002020-01-02 12:08PM EST71.000.190.000.040.00-2067.19%
DD200131C000740002020-01-13 9:31AM EST74.000.020.000.040.00--079.69%
DD200131C000745002019-12-30 3:36PM EST74.500.040.000.030.00--079.69%
DD200131C000750002019-12-23 2:57PM EST75.000.110.000.040.00--084.38%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DD200131P000500002020-01-22 3:30PM EST50.000.010.000.040.00-7066.41%
DD200131P000540002020-01-23 1:54PM EST54.000.05-0.080.00---51.17%
DD200131P000550002020-01-23 1:54PM EST55.000.080.100.130.00-2048.24%
DD200131P000565002020-01-23 10:04AM EST56.500.260.260.280.00-19044.92%
DD200131P000570002020-01-23 2:57PM EST57.000.310.330.35+0.04+14.81%1043.36%
DD200131P000575002020-01-23 12:29PM EST57.500.390.430.450.00-14042.48%
DD200131P000580002020-01-22 11:10AM EST58.000.540.540.570.00-16041.31%
DD200131P000585002020-01-22 2:15PM EST58.500.650.690.720.00-3040.28%
DD200131P000590002020-01-23 12:36PM EST59.000.750.840.880.00-13038.48%
DD200131P000595002020-01-23 10:05AM EST59.500.961.031.070.00-17036.52%
DD200131P000600002020-01-23 3:53PM EST60.001.071.251.300.00-27034.57%
DD200131P000605002020-01-23 10:13AM EST60.501.291.511.560.00-1032.08%
DD200131P000610002020-01-22 3:41PM EST61.001.631.791.850.00-34028.52%
DD200131P000615002020-01-24 9:45AM EST61.502.082.102.17+0.30+16.85%2021.68%
DD200131P000620002020-01-23 11:58AM EST62.002.132.422.500.00-500.00%
DD200131P000625002020-01-17 1:28PM EST62.502.432.782.890.00-700.00%
DD200131P000630002020-01-22 3:42PM EST63.002.973.153.300.00-400.00%
DD200131P000635002020-01-17 3:00PM EST63.503.113.553.700.00-200.00%
DD200131P000640002020-01-22 2:07PM EST64.003.553.954.150.00-6600.00%
DD200131P000645002020-01-13 1:50PM EST64.504.594.354.500.00-200.00%
DD200131P000650002020-01-17 2:35PM EST65.003.614.855.000.00-400.00%
DD200131P000655002019-12-18 10:42AM EST65.503.103.854.400.00--220.00%
DD200131P000660002020-01-07 2:44PM EST66.004.985.256.050.00-200.00%
DD200131P000665002020-01-07 2:10PM EST66.505.415.906.700.00--00.00%
DD200131P000700002019-12-23 3:02PM EST70.006.357.8011.950.00--0163.87%