DWDP - DowDuPont 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
DWDP190920C000225002019-05-20 2:36PM EDT22.508.907.958.450.00-165877.34%
DWDP190920C000250002019-05-31 10:25AM EDT25.005.945.856.20-0.76-11.34%458875.88%
DWDP190920C000300002019-05-31 3:26PM EDT30.002.492.482.58-0.56-18.36%166,31368.95%
DWDP190920C000325002019-05-31 3:58PM EDT32.501.401.371.46-0.34-19.54%63312,54166.46%
DWDP190920C000350002019-05-31 12:01PM EDT35.000.660.630.74-0.23-25.84%1911,58663.48%
DWDP190920C000375002019-05-31 2:10PM EDT37.500.300.250.40-0.13-30.23%23,93763.09%
DWDP190920C000400002019-05-30 11:20AM EDT40.000.160.100.150.00-35,54860.94%
DWDP190920C000425002019-05-29 1:08PM EDT42.500.090.000.220.00-41,25269.53%
DWDP190920C000450002019-05-16 1:49PM EDT45.000.060.010.140.00-102,13173.83%
DWDP190920C000475002019-05-02 9:33AM EDT47.500.090.000.100.00-102076.95%
DWDP190920C000500002019-04-01 10:22AM EDT50.006.400.000.250.00-3097.46%
DWDP190920C000525002019-04-01 3:53PM EDT52.504.950.000.000.00-30050.00%
DWDP190920C000550002019-04-01 3:11PM EDT55.003.350.000.000.00-1,374050.00%
DWDP190920C000575002019-04-01 3:56PM EDT57.502.390.000.000.00-1,802050.00%
DWDP190920C000600002019-04-01 3:31PM EDT60.001.540.000.000.00-22050.00%
DWDP190920C000625002019-04-01 3:05PM EDT62.500.910.000.000.00-66050.00%
DWDP190920C000650002019-04-01 11:21AM EDT65.000.560.000.000.00-3050.00%
DWDP190920C000675002019-03-29 3:14PM EDT67.500.230.000.000.00-43050.00%
DWDP190920C000700002019-04-01 11:40AM EDT70.000.230.000.000.00-1050.00%
DWDP190920C000750002019-02-01 10:58AM EDT75.000.100.000.000.00-1050.00%
DWDP190920C000800002019-02-26 1:58PM EDT80.000.040.000.000.00-12050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DWDP190920P000250002019-05-31 2:10PM EDT25.000.520.440.54+0.07+15.56%8621475.10%
DWDP190920P000300002019-05-31 2:45PM EDT30.001.911.902.04+0.17+9.77%3971,25467.72%
DWDP190920P000325002019-05-31 1:28PM EDT32.503.403.253.40+0.43+14.48%21,29364.31%
DWDP190920P000350002019-05-31 1:31PM EDT35.005.184.955.30+0.27+5.50%496561.91%
DWDP190920P000375002019-05-21 2:51PM EDT37.505.907.107.350.00-23,30158.40%
DWDP190920P000400002019-05-30 10:42AM EDT40.008.888.9010.050.00-167989.65%
DWDP190920P000425002019-04-01 3:53PM EDT42.500.605.556.250.00-1800.00%
DWDP190920P000450002019-04-08 12:33PM EDT45.007.6012.6514.350.00-4100.00%
DWDP190920P000475002019-04-01 9:44AM EDT47.501.599.8510.650.00-1000.00%
DWDP190920P000500002019-04-01 2:05PM EDT50.002.0911.9513.800.00-1,17000.00%
DWDP190920P000525002019-04-01 3:56PM EDT52.502.700.000.000.00-1,81500.00%
DWDP190920P000550002019-04-01 3:11PM EDT55.004.040.000.000.00-1,87300.00%
DWDP190920P000575002019-03-21 1:03PM EDT57.504.650.000.000.00-700.00%
DWDP190920P000600002019-03-29 3:04PM EDT60.008.280.000.000.00-1400.00%
DWDP190920P000625002019-03-28 2:23PM EDT62.5010.720.000.000.00-1200.00%
DWDP190920P000650002019-03-21 3:45PM EDT65.009.800.000.000.00-1100.00%
DWDP190920P000675002019-03-26 10:06AM EDT67.5014.300.000.000.00-500.00%
DWDP190920P000700002019-03-20 12:40PM EDT70.0015.750.000.000.00-2200.00%
DWDP190920P000750002019-03-26 2:40PM EDT75.0022.050.000.000.00-1800.00%