NYSE - Delayed Quote • USD
DuPont de Nemours, Inc. (DD)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240426C00068000 | 4/22/2024 1:31 PM | 68 | 5.80 | 3.50 | 7.30 | 0.00 | 0.00% | - | 1 | 268.16% |
| DD240426C00070000 | 4/25/2024 2:05 PM | 70 | 2.97 | 1.45 | 5.30 | -3.42 | -53.52% | 5 | 6 | 217.38% |
| DD240426C00071000 | 4/25/2024 2:05 PM | 71 | 1.85 | 0.55 | 2.60 | -1.01 | -35.31% | 5 | 5 | 52.73% |
| DD240426C00072000 | 4/15/2024 3:43 PM | 72 | 2.64 | 1.45 | 1.90 | 0.00 | 0.00% | 1 | 1 | 63.87% |
| DD240426C00073000 | 4/25/2024 7:23 PM | 73 | 0.79 | 0.60 | 0.75 | 0.14 | 21.54% | 4 | 12 | 29.88% |
| DD240426C00074000 | 4/25/2024 7:40 PM | 74 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 109 | 144 | 29.69% |
| DD240426C00075000 | 4/24/2024 4:08 PM | 75 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 6 | 64 | 35.94% |
| DD240426C00076000 | 4/25/2024 7:10 PM | 76 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 17 | 47 | 42.97% |
| DD240426C00077000 | 4/22/2024 4:14 PM | 77 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2,106 | 55.47% |
| DD240426C00078000 | 4/17/2024 7:50 PM | 78 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 89 | 99.61% |
| DD240426C00079000 | 4/10/2024 4:54 PM | 79 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 82 | 114.06% |
| DD240426C00080000 | 4/11/2024 5:20 PM | 80 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 19 | 127.73% |
| DD240426C00082000 | 3/28/2024 1:30 PM | 82 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 153.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DD240426P00064000 | 3/20/2024 1:38 PM | 64 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| DD240426P00065000 | 3/11/2024 1:32 PM | 65 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| DD240426P00066000 | 3/11/2024 1:32 PM | 66 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| DD240426P00067000 | 4/16/2024 7:44 PM | 67 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 139.45% |
| DD240426P00068000 | 4/5/2024 3:19 PM | 68 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 122.85% |
| DD240426P00069000 | 4/4/2024 7:44 PM | 69 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 11 | 105.86% |
| DD240426P00070000 | 4/19/2024 7:59 PM | 70 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 35 | 50.78% |
| DD240426P00071000 | 4/22/2024 2:46 PM | 71 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 44.14% |
| DD240426P00072000 | 4/25/2024 4:55 PM | 72 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 8 | 43 | 36.52% |
| DD240426P00073000 | 4/25/2024 3:53 PM | 73 | 0.45 | 0.15 | 0.25 | 0.10 | 28.57% | 2 | 44 | 29.88% |
| DD240426P00074000 | 4/25/2024 2:00 PM | 74 | 1.12 | 0.65 | 0.75 | 0.52 | 86.67% | 25 | 41 | 29.69% |
| DD240426P00075000 | 4/25/2024 4:55 PM | 75 | 1.83 | 1.35 | 3.40 | 0.23 | 14.38% | 5 | 23 | 97.27% |
| DD240426P00076000 | 4/23/2024 5:06 PM | 76 | 2.45 | 1.30 | 3.70 | 0.00 | 0.00% | 10 | 20 | 142.97% |
| DD240426P00077000 | 4/9/2024 3:15 PM | 77 | 1.50 | 2.55 | 4.40 | 0.00 | 0.00% | - | 5 | 141.70% |
Related Tickers
CC The Chemours Company
27.03
-0.18%
IFF International Flavors & Fragrances Inc.
84.34
-0.94%
LIN Linde plc
443.83
-0.11%
APD Air Products and Chemicals, Inc.
235.08
+0.17%
EMN Eastman Chemical Company
96.13
-0.24%
LYB LyondellBasell Industries N.V.
99.68
-1.09%
ECL Ecolab Inc.
219.79
-0.45%
PPG PPG Industries, Inc.
129.23
-0.99%
OLN Olin Corporation
52.82
-0.47%
SHW The Sherwin-Williams Company
304.81
+0.36%