DWDP - DowDuPont Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DWDP190621C000250002019-05-16 12:53PM EDT25.005.775.256.100.00-239160.16%
DWDP190621C000275002019-05-29 11:21AM EDT27.503.552.893.300.00-22781.25%
DWDP190621C000300002019-05-31 3:53PM EDT30.001.351.241.43-0.55-28.95%3616,66096.48%
DWDP190621C000350002019-05-31 3:19PM EDT35.000.080.070.14-0.05-38.46%4,00630,982105.08%
DWDP190621C000375002019-05-31 2:48PM EDT37.500.040.010.09-0.01-20.00%1014,739124.22%
DWDP190621C000400002019-05-31 1:16PM EDT40.000.010.000.010.00-1421,065112.50%
DWDP190621C000425002019-05-24 11:49AM EDT42.500.020.000.090.00-123,527179.69%
DWDP190621C000450002019-05-15 9:36AM EDT45.000.030.000.040.00-359182.81%
DWDP190621C000475002019-04-10 1:45PM EDT47.500.080.000.130.00-1025240.63%
DWDP190621C000500002019-04-01 2:52PM EDT50.005.350.000.100.00-2,6640253.13%
DWDP190621C000525002019-04-01 11:19AM EDT52.503.900.000.000.00-6050.00%
DWDP190621C000550002019-04-01 3:26PM EDT55.002.370.000.000.00-492050.00%
DWDP190621C000575002019-04-01 3:53PM EDT57.501.390.000.000.00-278050.00%
DWDP190621C000600002019-04-01 3:46PM EDT60.000.650.000.000.00-57050.00%
DWDP190621C000625002019-04-01 11:07AM EDT62.500.350.000.000.00-102050.00%
DWDP190621C000650002019-03-29 11:14AM EDT65.000.070.000.000.00-10050.00%
DWDP190621C000675002019-03-27 1:21PM EDT67.500.050.000.000.00-12050.00%
DWDP190621C000700002019-03-28 9:50AM EDT70.000.030.000.000.00-10050.00%
DWDP190621C000725002019-03-28 12:42PM EDT72.500.030.000.000.00-1050.00%
DWDP190621C000750002019-03-29 2:30PM EDT75.000.020.000.000.00-27050.00%
DWDP190621C000775002019-03-27 12:47PM EDT77.500.010.000.000.00-2050.00%
DWDP190621C000800002019-03-13 12:04PM EDT80.000.020.000.000.00-6050.00%
DWDP190621C000850002019-03-06 3:15PM EDT85.000.020.000.000.00-7050.00%
DWDP190621C000900002019-01-23 1:43PM EDT90.000.010.000.000.00-1050.00%
DWDP190621C000950002019-02-13 1:23PM EDT95.000.110.000.000.00-0050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DWDP190621P000250002019-05-31 12:26PM EDT25.000.080.030.14+0.05+166.67%51,553139.06%
DWDP190621P000275002019-05-31 3:21PM EDT27.500.180.180.25+0.01+5.88%951,467108.98%
DWDP190621P000300002019-05-31 3:55PM EDT30.000.830.810.86+0.23+38.33%3103,04798.24%
DWDP190621P000325002019-05-31 3:58PM EDT32.502.382.252.49+0.51+27.27%3284,22197.46%
DWDP190621P000350002019-05-31 3:17PM EDT35.004.564.454.65+0.66+16.92%312,42296.09%
DWDP190621P000375002019-05-30 12:57PM EDT37.506.326.907.450.00-3740164.84%
DWDP190621P000400002019-05-16 1:34PM EDT40.009.229.309.850.00-411173.44%
DWDP190621P000425002019-05-03 10:04AM EDT42.507.5511.7512.400.00-11203.13%
DWDP190621P000450002019-04-17 3:06PM EDT45.005.8813.0515.050.00-10341.41%
DWDP190621P000475002019-04-01 3:59PM EDT47.500.639.6010.900.00-4400.00%
DWDP190621P000500002019-04-01 3:29PM EDT50.001.0712.1513.500.00-35300.00%
DWDP190621P000525002019-04-01 2:52PM EDT52.501.910.000.000.00-1,59500.00%
DWDP190621P000550002019-04-01 1:05PM EDT55.002.920.000.000.00-4900.00%
DWDP190621P000575002019-03-29 2:49PM EDT57.505.580.000.000.00-2100.00%
DWDP190621P000600002019-04-01 2:21PM EDT60.006.300.000.000.00-100.00%
DWDP190621P000625002019-04-01 2:00PM EDT62.508.400.000.000.00-1000.00%
DWDP190621P000650002019-03-29 10:47AM EDT65.0013.790.000.000.00-100.00%
DWDP190621P000675002019-03-20 11:50AM EDT67.5012.800.000.000.00-100.00%
DWDP190621P000700002019-03-29 12:21PM EDT70.0018.180.000.000.00-100.00%
DWDP190621P000725002019-03-21 9:32AM EDT72.5016.650.000.000.00-8000.00%
DWDP190621P000750002019-03-29 10:28AM EDT75.0023.400.000.000.00-3000.00%
DWDP190621P000800002019-02-07 11:57AM EDT80.0028.340.000.000.00-700.00%
DWDP190621P000900002019-02-13 1:23PM EDT90.0021.000.000.000.00-000.00%
DWDP190621P001000002019-01-29 11:40AM EDT100.0041.650.000.000.00-12200.00%