DD - DuPont de Nemours, Inc.

NYSE - Nasdaq Real Time 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 EDT60.007.2013.1513.950.00-30237.40%
DD190920C000620002019-09-10 2:14PM EDT62.009.619.5511.800.00-24154.49%
DD190920C000625002019-08-05 3:44PM EDT62.505.506.607.000.00--00.00%
DD190920C000630002019-09-04 11:48AM EDT63.005.558.4511.000.00-48146.29%
DD190920C000635002019-08-30 11:07AM EDT63.505.108.0510.500.00-1919143.65%
DD190920C000640002019-08-22 10:34AM EDT64.004.657.159.900.00--8120.70%
DD190920C000650002019-09-18 12:59PM EDT65.006.756.707.10-1.08-13.79%529471.48%
DD190920C000660002019-09-10 9:57AM EDT66.005.515.607.050.00-287884.18%
DD190920C000670002019-09-10 11:37AM EDT67.004.754.705.300.00-213871.88%
DD190920C000675002019-09-05 12:17PM EDT67.504.474.254.700.00-126359.18%
DD190920C000680002019-09-16 10:44AM EDT68.004.923.854.150.00-1522050.20%
DD190920C000685002019-09-16 10:00AM EDT68.504.603.353.650.00-123645.41%
DD190920C000690002019-09-18 12:23PM EDT69.002.572.983.20-0.56-17.89%415044.14%
DD190920C000695002019-09-17 11:49AM EDT69.502.652.482.700.00-1326338.97%
DD190920C000700002019-09-18 3:23PM EDT70.001.542.062.18-0.06-3.75%251,72132.42%
DD190920C000705002019-09-18 1:30PM EDT70.501.391.621.75-1.05-43.03%515730.76%
DD190920C000710002019-09-18 2:30PM EDT71.001.021.221.33-0.39-27.66%21,56928.22%
DD190920C000715002019-09-18 3:23PM EDT71.500.560.880.95-1.44-72.00%5239826.07%
DD190920C000720002019-09-18 3:23PM EDT72.000.330.580.65-0.42-56.00%21633025.15%
DD190920C000725002019-09-18 3:57PM EDT72.500.320.340.40-0.48-60.00%2141,74723.83%
DD190920C000730002019-09-18 3:53PM EDT73.000.160.180.24-0.03-15.79%20036823.54%
DD190920C000735002019-09-17 2:56PM EDT73.500.380.050.160.00-24325.00%
DD190920C000740002019-09-18 11:05AM EDT74.000.050.010.07-0.11-68.75%140323.24%
DD190920C000745002019-09-16 12:01AM EDT74.500.580.000.160.00--3334.57%
DD190920C000750002019-09-17 2:29PM EDT75.000.060.000.100.00-253,94134.28%
DD190920C000760002019-09-16 10:01AM EDT76.000.150.000.070.00-125838.87%
DD190920C000775002019-09-17 12:34PM EDT77.500.010.000.060.00-21,34748.05%
DD190920C000800002019-09-18 3:35PM EDT80.000.020.000.06-0.03-60.00%202,67957.03%
DD190920C000825002019-08-30 2:20PM EDT82.500.020.000.060.00-1051271.09%
DD190920C000850002019-08-26 1:06PM EDT85.000.020.000.060.00-156583.59%
DD190920C000900002019-08-09 2:05PM EDT90.000.030.000.000.00-1050.00%
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 EDT55.000.030.000.040.00-439125.00%
DD190920P000575002019-08-29 10:42AM EDT57.500.250.000.060.00-16111.72%
DD190920P000590002019-09-16 12:01AM EDT59.000.01-0.060.00--400111.33%
DD190920P000600002019-09-17 10:45AM EDT60.000.010.000.060.00-22,65692.97%
DD190920P000610002019-09-18 12:15PM EDT61.000.010.000.07-0.33-97.06%134787.50%
DD190920P000620002019-09-09 10:10AM EDT62.000.090.000.060.00-253478.13%
DD190920P000625002019-09-13 3:30PM EDT62.500.060.000.060.00-11,07274.22%
DD190920P000630002019-09-05 10:46AM EDT63.000.190.000.050.00-1368.75%
DD190920P000640002019-09-13 2:03PM EDT64.000.090.020.050.00-328065.23%
DD190920P000650002019-09-18 9:50AM EDT65.000.050.000.19+0.03+150.00%61,23069.53%
DD190920P000660002019-09-16 9:51AM EDT66.000.050.000.100.00-213053.91%
DD190920P000670002019-09-18 9:49AM EDT67.000.070.030.09-0.67-90.54%212551.95%
DD190920P000675002019-09-17 12:34PM EDT67.500.050.040.090.00-2,43184247.66%
DD190920P000680002019-09-11 2:05PM EDT68.000.290.000.200.00-1013353.52%
DD190920P000685002019-09-17 2:42PM EDT68.500.090.020.090.00-128839.06%
DD190920P000690002019-09-10 10:11AM EDT69.000.490.040.100.00-4822935.55%
DD190920P000695002019-09-18 3:23PM EDT69.500.150.050.120.00-23627432.62%
DD190920P000700002019-09-18 1:04PM EDT70.000.250.090.15-0.22-46.81%9372,01129.88%
DD190920P000705002019-09-18 3:23PM EDT70.500.330.150.21-0.55-62.50%582628.13%
DD190920P000710002019-09-17 3:43PM EDT71.000.540.230.310.00-311126.95%
DD190920P000715002019-09-18 3:15PM EDT71.500.800.370.45+0.22+37.93%1058725.68%
DD190920P000720002019-09-18 3:01PM EDT72.001.000.550.66-0.32-24.24%38225.15%
DD190920P000725002019-09-18 9:43AM EDT72.501.740.810.94+0.14+8.75%11,13725.00%
DD190920P000730002019-09-17 12:04PM EDT73.001.501.131.290.00-1616725.39%
DD190920P000735002019-09-17 3:39PM EDT73.501.931.521.690.00-22126.07%
DD190920P000740002019-09-16 9:34AM EDT74.001.591.932.180.00-109230.57%
DD190920P000745002019-09-17 3:39PM EDT74.502.802.373.050.00-1155.37%
DD190920P000750002019-09-13 1:36PM EDT75.001.752.903.300.00-626947.56%
DD190920P000775002019-08-20 10:10AM EDT77.5010.505.255.950.00-45052.15%
DD190920P000800002019-08-02 12:32PM EDT80.0010.4010.5511.300.00-10222.56%
DD190920P000825002019-06-25 9:55AM EDT82.5010.2010.1511.150.00--592.19%
DD190920P000850002019-06-11 11:36AM EDT85.0012.0513.2014.850.00-111179.39%