DWDP - DowDuPont Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DWDP190426C000510002019-03-29 1:09PM EDT51.002.450.000.000.00-10050.00%
DWDP190426C000515002019-03-22 11:42AM EDT51.503.600.000.000.00-6050.00%
DWDP190426C000520002019-03-29 11:42AM EDT52.001.560.000.000.00-190050.00%
DWDP190426C000525002019-04-01 3:36PM EDT52.502.690.000.000.00-343050.00%
DWDP190426C000530002019-04-01 3:36PM EDT53.002.340.000.000.00-374050.00%
DWDP190426C000535002019-03-29 1:18PM EDT53.501.500.000.000.00-2050.00%
DWDP190426C000540002019-04-01 3:27PM EDT54.001.700.000.000.00-173050.00%
DWDP190426C000545002019-04-01 2:28PM EDT54.501.330.000.000.00-128050.00%
DWDP190426C000550002019-04-01 2:11PM EDT55.001.190.000.000.00-99050.00%
DWDP190426C000555002019-04-01 2:00PM EDT55.500.940.000.000.00-138050.00%
DWDP190426C000560002019-04-01 2:59PM EDT56.000.650.000.000.00-30050.00%
DWDP190426C000565002019-04-01 10:53AM EDT56.500.630.000.000.00-5050.00%
DWDP190426C000570002019-04-01 3:52PM EDT57.000.450.000.000.00-227050.00%
DWDP190426C000575002019-04-01 2:11PM EDT57.500.360.000.000.00-341050.00%
DWDP190426C000580002019-04-01 11:03AM EDT58.000.340.000.000.00-247050.00%
DWDP190426C000585002019-04-01 2:00PM EDT58.500.190.000.000.00-240050.00%
DWDP190426C000590002019-04-01 2:46PM EDT59.000.130.000.000.00-3050.00%
DWDP190426C000595002019-03-26 2:04PM EDT59.500.100.000.000.00-427050.00%
DWDP190426C000600002019-03-29 12:12PM EDT60.000.050.000.000.00-7050.00%
DWDP190426C000605002019-04-01 10:45AM EDT60.500.070.000.000.00-2050.00%
DWDP190426C000610002019-03-18 12:02AM EDT61.000.310.000.000.00-2050.00%
DWDP190426C000615002019-03-11 11:33AM EDT61.500.320.000.000.00-10050.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DWDP190426P000450002019-03-25 2:53PM EDT45.000.140.000.000.00--00.00%
DWDP190426P000475002019-03-18 9:56AM EDT47.500.120.000.000.00-200.00%
DWDP190426P000480002019-03-18 12:02AM EDT48.000.480.000.000.00-100.00%
DWDP190426P000490002019-03-28 12:18PM EDT49.000.520.000.000.00-1000.00%
DWDP190426P000495002019-04-01 2:46PM EDT49.500.240.000.000.00-300.00%
DWDP190426P000500002019-04-01 10:25AM EDT50.000.270.000.000.00-400.00%
DWDP190426P000505002019-03-21 9:30AM EDT50.500.500.000.000.00-2000.00%
DWDP190426P000510002019-04-01 1:37PM EDT51.000.380.000.000.00-800.00%
DWDP190426P000515002019-04-01 11:01AM EDT51.500.410.000.000.00-500.00%
DWDP190426P000520002019-04-01 12:12PM EDT52.000.570.000.000.00-3800.00%
DWDP190426P000525002019-04-01 11:47AM EDT52.500.680.000.000.00-4400.00%
DWDP190426P000530002019-03-29 2:14PM EDT53.001.610.000.000.00-4700.00%
DWDP190426P000535002019-04-01 9:48AM EDT53.501.160.000.000.00-1000.00%
DWDP190426P000540002019-03-29 9:34AM EDT54.003.100.000.000.00-200.00%
DWDP190426P000545002019-04-01 3:55PM EDT54.501.230.000.000.00-8000.00%
DWDP190426P000550002019-03-29 9:34AM EDT55.001.680.000.000.00-100.00%
DWDP190426P000555002019-04-01 1:57PM EDT55.501.940.000.000.00-200.00%
DWDP190426P000560002019-03-29 9:31AM EDT56.004.300.000.000.00-400.00%
DWDP190426P000565002019-03-26 3:36PM EDT56.503.750.000.000.00-500.00%
DWDP190426P000570002019-03-15 9:34AM EDT57.002.510.000.000.00-2300.00%
DWDP190426P000575002019-03-18 12:02AM EDT57.503.250.000.000.00-1800.00%
DWDP190426P000580002019-03-22 12:02PM EDT58.004.350.000.000.00-11500.00%
DWDP190426P000585002019-03-21 11:02AM EDT58.502.800.000.000.00-20500.00%
DWDP190426P000605002019-03-19 2:33PM EDT60.505.650.000.000.00-100.00%