NYSE - Delayed Quote USD

DuPont de Nemours, Inc. (DD)

Compare
79.66 -0.42 (-0.52%)
At close: June 14 at 4:00 PM EDT
79.67 +0.01 (+0.01%)
After hours: June 14 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DD240621C00035000 4/5/2024 7:10 PM 35 40.32 41.00 45.30 0.00 0.00% 6 6 442.77%
DD240621C00040000 5/30/2024 6:06 PM 40 40.80 37.50 41.90 0.00 0.00% 35 10 242.19%
DD240621C00050000 5/30/2024 6:06 PM 50 30.80 27.50 31.90 0.00 0.00% 35 0 169.53%
DD240621C00055000 5/30/2024 5:26 PM 55 25.10 22.50 26.90 0.00 0.00% 10 8 138.28%
DD240621C00057500 5/30/2024 5:57 PM 57.5 24.20 20.00 24.40 0.00 0.00% 215 0 123.44%
DD240621C00060000 5/30/2024 5:57 PM 60 21.70 17.60 21.90 0.00 0.00% 300 0 122.66%
DD240621C00062500 5/30/2024 5:57 PM 62.5 19.20 15.10 19.40 0.00 0.00% 4,160 0 107.42%
DD240621C00065000 5/31/2024 2:01 PM 65 17.01 13.50 16.60 0.00 0.00% 1 20 124.71%
DD240621C00067500 5/30/2024 5:57 PM 67.5 13.99 10.10 14.00 0.00 0.00% 3,840 116 177.73%
DD240621C00070000 6/12/2024 5:08 PM 70 11.05 8.10 11.90 0.00 0.00% 11 448 85.16%
DD240621C00072500 6/14/2024 6:21 PM 72.5 7.36 5.50 9.40 -0.41 -5.28% 1 72 64.45%
DD240621C00075000 6/12/2024 2:45 PM 75 5.92 2.65 6.40 0.00 0.00% 1 213 99.80%
DD240621C00077000 6/12/2024 1:47 PM 77 4.25 2.75 5.00 0.00 0.00% 3 23 63.04%
DD240621C00077500 6/14/2024 3:24 PM 77.5 2.30 2.25 4.50 0.08 3.60% 2 1,694 57.86%
DD240621C00078000 6/6/2024 5:30 PM 78 2.40 1.80 4.00 0.00 0.00% 4 40 53.22%
DD240621C00079000 6/14/2024 3:00 PM 79 1.04 1.00 1.10 -0.44 -29.73% 51 144 19.53%
DD240621C00080000 6/14/2024 7:29 PM 80 0.48 0.45 0.50 -0.32 -40.00% 338 2,817 17.58%
DD240621C00081000 6/14/2024 6:05 PM 81 0.20 0.15 0.20 -0.17 -45.95% 39 1,120 17.77%
DD240621C00082000 6/14/2024 6:13 PM 82 0.10 0.05 0.15 -0.07 -41.18% 6,010 937 22.66%
DD240621C00082500 6/14/2024 7:34 PM 82.5 0.08 0.05 0.10 -0.03 -27.27% 7 1,894 23.05%
DD240621C00083000 6/14/2024 5:59 PM 83 0.09 0.05 0.15 -0.08 -47.06% 14 259 28.91%
DD240621C00084000 6/13/2024 3:06 PM 84 0.11 0.05 0.50 0.00 0.00% 2 99 50.98%
DD240621C00085000 6/14/2024 7:58 PM 85 0.07 0.00 0.10 -0.03 -30.00% 3 1,022 36.62%
DD240621C00086000 6/4/2024 4:55 PM 86 0.10 0.00 0.30 0.00 0.00% 1 36 54.69%
DD240621C00087500 6/5/2024 2:15 PM 87.5 0.05 0.00 1.00 0.00 0.00% 10 42 73.44%
DD240621C00089000 6/12/2024 6:59 PM 89 0.05 0.00 1.35 0.00 0.00% - 2 90.33%
DD240621C00090000 5/23/2024 1:43 PM 90 0.08 0.00 0.05 0.00 0.00% 5 546 53.13%
DD240621C00095000 5/30/2024 5:45 PM 95 0.05 0.00 2.15 0.00 0.00% 975 925 142.19%
DD240621C00100000 4/18/2024 4:20 PM 100 0.14 0.00 2.15 0.00 0.00% 3 14 168.16%
DD240621C00105000 9/5/2023 7:41 PM 105 0.59 0.35 0.50 0.00 0.00% 1 9 152.34%
DD240621C00110000 9/1/2023 3:17 PM 110 0.50 0.05 0.45 0.00 0.00% 2 14 154.49%
DD240621C00115000 9/1/2023 3:17 PM 115 0.29 0.05 0.55 0.00 0.00% 2 2 176.76%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DD240621P00032500 12/4/2023 6:16 PM 32.5 0.09 0.00 0.00 0.00 0.00% - 0 50.00%
DD240621P00035000 10/18/2023 7:35 PM 35 0.14 0.00 0.20 0.00 0.00% 1 8 321.88%
DD240621P00037500 2/12/2024 8:20 PM 37.5 0.05 0.00 1.30 0.00 0.00% - 6 411.33%
DD240621P00040000 2/15/2024 5:19 PM 40 0.10 0.00 0.50 0.00 0.00% 2 12 315.63%
DD240621P00042500 10/12/2023 2:21 PM 42.5 0.20 0.10 0.30 0.00 0.00% 1 6 280.08%
DD240621P00045000 1/29/2024 7:00 PM 45 0.16 0.00 0.50 0.00 0.00% 1 14 267.58%
DD240621P00047500 7/14/2023 2:20 PM 47.5 0.92 0.50 0.70 0.00 0.00% 2 4 292.97%
DD240621P00050000 5/10/2024 1:49 PM 50 0.05 0.00 0.05 0.00 0.00% 30 539 160.94%
DD240621P00052500 3/6/2024 3:26 PM 52.5 0.19 0.00 0.00 0.00 0.00% 3 9 50.00%
DD240621P00055000 5/23/2024 2:29 PM 55 0.05 0.00 0.05 0.00 0.00% 2 542 129.69%
DD240621P00057500 6/11/2024 3:48 PM 57.5 0.05 0.00 1.15 0.00 0.00% 2 94 198.93%
DD240621P00060000 6/4/2024 3:38 PM 60 0.10 0.00 0.10 0.00 0.00% 2 2,131 112.50%
DD240621P00062500 6/6/2024 1:33 PM 62.5 0.05 0.00 0.05 0.00 0.00% 8 1,664 89.06%
DD240621P00065000 6/14/2024 6:30 PM 65 0.05 0.00 0.10 -0.05 -50.00% 18 1,455 83.98%
DD240621P00067500 6/14/2024 6:30 PM 67.5 0.09 0.00 0.15 -0.05 -35.71% 18 2,689 75.39%
DD240621P00070000 6/14/2024 3:57 PM 70 0.05 0.00 0.10 0.02 66.67% 2 3,390 57.03%
DD240621P00071000 6/14/2024 5:02 PM 71 0.05 0.00 0.25 0.00 0.00% 10 1 61.33%
DD240621P00072000 6/4/2024 5:40 PM 72 0.09 0.00 2.15 0.00 0.00% 1 1 105.08%
DD240621P00072500 5/31/2024 7:50 PM 72.5 0.05 0.00 0.25 0.00 0.00% 8 2,733 52.34%
DD240621P00073000 5/28/2024 1:31 PM 73 0.05 0.00 2.15 0.00 0.00% 1 16 96.14%
DD240621P00074000 6/14/2024 5:47 PM 74 0.07 0.05 0.20 0.01 16.67% 12 28 48.54%
DD240621P00075000 6/11/2024 7:55 PM 75 0.10 0.05 0.65 0.00 0.00% 12 865 62.45%
DD240621P00076000 5/31/2024 7:06 PM 76 0.20 0.05 1.35 0.00 0.00% 375 375 55.76%
DD240621P00077000 6/7/2024 2:17 PM 77 0.20 0.05 0.15 0.00 0.00% 2 29 25.59%
DD240621P00077500 6/11/2024 7:29 PM 77.5 0.20 0.05 0.15 0.00 0.00% 52 1,652 22.07%
DD240621P00078000 6/14/2024 4:04 PM 78 0.16 0.10 0.15 -0.04 -20.00% 24 229 18.51%
DD240621P00079000 6/14/2024 7:48 PM 79 0.30 0.25 0.35 0.05 20.00% 58 4,032 16.90%
DD240621P00080000 6/14/2024 7:47 PM 80 0.70 0.65 0.80 0.20 40.00% 176 1,441 16.50%
DD240621P00081000 6/14/2024 5:51 PM 81 1.30 1.35 1.55 0.35 36.84% 43 531 18.16%
DD240621P00082000 6/13/2024 1:36 PM 82 1.96 2.20 3.90 0.00 0.00% 1 218 67.92%
DD240621P00082500 6/10/2024 3:00 PM 82.5 3.05 1.95 5.00 0.00 0.00% 1 742 89.65%
DD240621P00083000 6/5/2024 1:59 PM 83 3.20 1.35 5.40 0.00 0.00% 1 0 91.65%
DD240621P00085000 5/28/2024 6:11 PM 85 3.50 3.30 7.20 0.00 0.00% 1 0 103.42%
DD240621P00087500 11/1/2023 4:02 PM 87.5 19.40 12.80 17.50 0.00 0.00% 1 0 277.64%
DD240621P00090000 10/13/2023 2:24 PM 90 14.50 21.00 21.70 0.00 0.00% 31 10 398.93%

Related Tickers

LIN Linde plc
436.95
-0.65%
 
APD Air Products and Chemicals, Inc.
275.14
-3.56%
 
CC The Chemours Company
24.38
-4.62%
 
ALB Albemarle Corporation
103.51
-4.01%
 
PPG PPG Industries, Inc.
127.32
-1.90%
 
IFF International Flavors & Fragrances Inc.
94.54
-0.55%
 
ECL Ecolab Inc.
240.05
-0.61%
 
LYB LyondellBasell Industries N.V.
93.54
-2.11%
 
SHW The Sherwin-Williams Company
296.99
-1.15%
 
EMN Eastman Chemical Company
99.51
-2.98%