DD - DuPont de Nemours, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:60.00
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD191220C00060000 | 2019-11-22 2:02PM EST | 2019-12-20 | 3.65 | 4.40 | 4.55 | 0.00 | - | 17 | 185 | 36.33% |
| DD200117C00060000 | 2019-12-09 2:03PM EST | 2020-01-17 | 5.00 | 5.10 | 5.20 | 0.00 | - | 4 | 1,713 | 30.76% |
| DD200417C00060000 | 2019-12-09 9:58AM EST | 2020-04-17 | 7.28 | 7.00 | 7.15 | 0.00 | - | 1 | 164 | 31.76% |
| DD200619C00060000 | 2019-11-18 1:38PM EST | 2020-06-19 | 10.01 | 7.80 | 8.05 | 0.00 | - | 1 | 6 | 31.36% |
| DD200717C00060000 | 2019-12-05 12:36PM EST | 2020-07-17 | 7.00 | 8.10 | 8.45 | 0.00 | - | 1 | 2 | 31.48% |
| DD210115C00060000 | 2019-12-09 10:37AM EST | 2021-01-15 | 10.12 | 9.90 | 10.10 | 0.00 | - | 1 | 11 | 29.90% |
| DD220121C00060000 | 2019-11-18 11:54AM EST | 2022-01-21 | 14.75 | 11.50 | 12.95 | 0.00 | - | 10 | 12 | 29.74% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD191213P00060000 | 2019-12-06 12:28PM EST | 2019-12-13 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 19 | 39.06% |
| DD191220P00060000 | 2019-12-11 10:48AM EST | 2019-12-20 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 3 | 3,155 | 28.42% |
| DD191227P00060000 | 2019-12-05 11:05AM EST | 2019-12-27 | 0.93 | 0.16 | 0.18 | 0.00 | - | 12 | 24 | 25.98% |
| DD200103P00060000 | 2019-12-09 10:53AM EST | 2020-01-03 | 0.29 | 0.27 | 0.31 | 0.00 | - | 2 | 22 | 25.78% |
| DD200110P00060000 | 2019-12-06 2:47PM EST | 2020-01-10 | 0.82 | 0.44 | 0.49 | 0.00 | - | 4 | 9 | 26.66% |
| DD200117P00060000 | 2019-12-11 10:26AM EST | 2020-01-17 | 0.63 | 0.63 | 0.65 | -0.11 | -14.86% | 24 | 7,544 | 26.95% |
| DD200124P00060000 | 2019-12-10 1:51PM EST | 2020-01-24 | 0.90 | 0.74 | 0.82 | 0.00 | - | 6 | 13 | 27.39% |
| DD200417P00060000 | 2019-12-10 9:44AM EST | 2020-04-17 | 2.75 | 2.53 | 2.60 | 0.00 | - | 12 | 292 | 30.10% |
| DD200619P00060000 | 2019-12-10 2:12PM EST | 2020-06-19 | 3.65 | 3.45 | 3.60 | 0.00 | - | 2 | 559 | 30.62% |
| DD200717P00060000 | 2019-12-10 2:45PM EST | 2020-07-17 | 3.95 | 3.70 | 3.85 | 0.00 | - | 6 | 27 | 29.97% |
| DD210115P00060000 | 2019-12-10 12:31PM EST | 2021-01-15 | 5.65 | 5.55 | 5.65 | 0.00 | - | 34 | 603 | 29.41% |
| DD220121P00060000 | 2019-12-06 12:00PM EST | 2022-01-21 | 8.50 | 7.20 | 8.75 | 0.00 | - | 13 | 43 | 30.12% |