Options Chain for DUPONT DE NEMOURS INC COM (DD) - $76.85 as of 12/20/2024 3:27:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.90 | 34.50 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 50.00 | 25.20 | 29.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 55.00 | 20.30 | 24.30 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 60.00 | 15.30 | 19.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 65.00 | 11.30 | 14.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 66.00 | 9.20 | 13.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 67.00 | 8.30 | 12.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 68.00 | 7.30 | 11.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 69.00 | 6.30 | 10.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 70.00 | 5.30 | 9.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 71.00 | 4.30 | 8.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 72.00 | 4.30 | 6.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 73.00 | 4.00 | 6.20 | % | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 74.00 | 1.45 | 4.70 | % | 0 | 0 | 0.80 | 0.96 | 0.05 | -0.03 | 12/20/2024 4:00:05 PM EST | |||
| 75.00 | 1.20 | 3.70 | % | 0 | 0 | 0.26 | 0.88 | 0.10 | -0.05 | 12/20/2024 4:00:05 PM EST | |||
| 76.00 | 0.45 | 2.55 | % | 0 | 0 | 0.18 | 0.77 | 0.17 | -0.05 | 12/20/2024 4:00:05 PM EST | |||
| 77.00 | 0.05 | 1.85 | % | 0 | 0 | 0.08 | 0.59 | 0.24 | -0.06 | 12/20/2024 4:00:05 PM EST | |||
| 78.00 | 0.20 | 0.40 | 0.60 | % | 5 | 0 | 0.13 | 0.34 | 0.23 | -0.05 | 12/20/2024 | 12/20/2024 4:00:05 PM EST | |
| 79.00 | 0.10 | 0.15 | 0.15 | % | 3 | 0 | 0.15 | 0.16 | 0.14 | -0.03 | 12/20/2024 | 12/20/2024 4:00:05 PM EST | |
| 80.00 | 0.00 | 0.85 | 0.12 | -1.43 | -92.26% | 6,236 | 10 | 0.44 | 0.05 | 0.06 | -0.01 | 12/20/2024 | 12/20/2024 4:00:05 PM EST |
| 81.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.01 | 0.02 | 0.00 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 82.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 165 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:05 PM EST |
| 83.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 123 | 0.45 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:05 PM EST |
| 84.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 118 | 0.38 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 1.35 | 1.38 | 0.00 | 0.00% | 0 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:05 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,510 | 0.46 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:05 PM EST |
| 87.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 144 | 1.02 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:05 PM EST |
| 88.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/20/2024 4:00:05 PM EST |
| 89.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.05 | -0.50 | -90.91% | 5 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:05 PM EST |
| 91.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 92.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/20/2024 4:00:05 PM EST |
| 93.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 4:00:05 PM EST |
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 96.00 | 0.00 | 0.95 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 97.00 | 0.00 | 0.70 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 98.00 | 0.00 | 0.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 101.00 | 0.00 | 0.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 102.00 | 0.00 | 0.85 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 103.00 | 0.00 | 0.65 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 104.00 | 0.00 | 0.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 106.00 | 0.00 | 0.65 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 107.00 | 0.00 | 0.65 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 108.00 | 0.00 | 0.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 109.00 | 0.00 | 0.65 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 68.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 73.00 | 0.00 | 1.80 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.01 | 0.01 | 0.00 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 74.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.04 | 0.05 | -0.03 | 12/18/2024 | 12/20/2024 4:00:05 PM EST |
| 75.00 | 0.05 | 0.15 | 0.20 | % | 20 | 0 | 0.18 | -0.12 | 0.10 | -0.05 | 12/20/2024 | 12/20/2024 4:00:05 PM EST | |
| 76.00 | 0.10 | 0.75 | 0.20 | -0.20 | -50.00% | 48 | 9 | 0.22 | -0.23 | 0.17 | -0.05 | 12/20/2024 | 12/20/2024 4:00:05 PM EST |
| 77.00 | 0.35 | 0.65 | 0.50 | % | 172 | 0 | 0.15 | -0.41 | 0.24 | -0.06 | 12/20/2024 | 12/20/2024 4:00:05 PM EST | |
| 78.00 | 0.05 | 2.20 | 1.28 | 0.00 | 0.00% | 0 | 185 | 0.16 | -0.66 | 0.23 | -0.05 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 79.00 | 1.00 | 2.00 | 2.05 | +1.58 | +336.17% | 23 | 84 | 0.20 | -0.84 | 0.14 | -0.03 | 12/20/2024 | 12/20/2024 4:00:05 PM EST |
| 80.00 | 1.50 | 4.80 | 1.61 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.95 | 0.06 | -0.01 | 12/18/2024 | 12/20/2024 4:00:05 PM EST |
| 81.00 | 2.80 | 5.80 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.99 | 0.02 | 0.00 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 82.00 | 2.95 | 5.00 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.35 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:05 PM EST |
| 83.00 | 3.70 | 7.80 | 0.84 | 0.00 | 0.00% | 0 | 4 | 0.98 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 4:00:05 PM EST |
| 84.00 | 4.80 | 8.80 | 6.07 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:05 PM EST |
| 85.00 | 5.80 | 9.80 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 12/20/2024 4:00:05 PM EST |
| 86.00 | 6.80 | 10.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 87.00 | 7.70 | 10.10 | 5.12 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 4:00:05 PM EST |
| 88.00 | 8.70 | 12.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 89.00 | 9.80 | 13.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 90.00 | 10.90 | 14.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 91.00 | 11.80 | 15.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 92.00 | 12.70 | 16.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 93.00 | 13.70 | 17.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 94.00 | 15.20 | 17.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 95.00 | 15.70 | 19.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 96.00 | 16.90 | 20.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 97.00 | 18.50 | 21.80 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 12/20/2024 4:00:05 PM EST |
| 98.00 | 18.70 | 22.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 99.00 | 19.70 | 23.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 100.00 | 20.70 | 24.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 101.00 | 21.70 | 25.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 102.00 | 22.70 | 26.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 103.00 | 23.70 | 27.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 104.00 | 24.70 | 28.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 105.00 | 25.70 | 29.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 106.00 | 27.80 | 30.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 107.00 | 27.50 | 31.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 108.00 | 29.60 | 32.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 109.00 | 30.60 | 34.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 110.00 | 30.70 | 34.80 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST |