Options Chain for DUPONT DE NEMOURS INC COM (DD) - $69.73 as of 5/28/2025 4:37:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.00 | 30.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 21.80 | 24.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 16.20 | 20.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 53.00 | 13.80 | 16.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 54.00 | 12.10 | 16.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 11.70 | 14.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 56.00 | 10.10 | 14.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 57.00 | 9.00 | 12.90 | 8.72 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:00 PM EST |
| 58.00 | 8.10 | 11.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 59.00 | 7.10 | 11.00 | 6.75 | 0.00 | 0.00% | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 6.10 | 9.20 | 7.25 | 0.00 | 0.00% | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 61.00 | 6.10 | 8.20 | 7.86 | +0.68 | +9.48% | 2 | 9 | 0.80 | 0.97 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 62.00 | 5.10 | 6.90 | 9.01 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.94 | 0.04 | -0.01 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 63.00 | 3.00 | 5.40 | 4.21 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.89 | 0.05 | -0.02 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 64.00 | 3.50 | 4.40 | 3.21 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.84 | 0.06 | -0.02 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 3.20 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.78 | 0.08 | -0.03 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 66.00 | 2.10 | 4.50 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.70 | 0.09 | -0.04 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 67.00 | 1.50 | 2.25 | 2.24 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.60 | 0.10 | -0.04 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 68.00 | 1.00 | 1.65 | 1.55 | -0.17 | -9.89% | 2 | 14 | 0.25 | 0.50 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 69.00 | 0.90 | 1.10 | 1.18 | 0.00 | 0.00% | 0 | 48 | 0.27 | 0.39 | 0.11 | -0.04 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 0.55 | 0.70 | 0.70 | -0.20 | -22.23% | 2 | 41 | 0.25 | 0.29 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 71.00 | 0.25 | 0.50 | 0.55 | 0.00 | 0.00% | 1 | 3 | 0.25 | 0.20 | 0.08 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 72.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.14 | 0.06 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 73.00 | 0.05 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 19 | 0.25 | 0.09 | 0.05 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.20 | 0.07 | -0.13 | -65.00% | 2 | 3 | 0.26 | 0.06 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.03 | 0.02 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 1.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 61.00 | 0.10 | 0.45 | 1.09 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.03 | 0.03 | -0.01 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 62.00 | 0.15 | 0.30 | 0.15 | -0.62 | -80.52% | 2 | 5 | 0.34 | -0.06 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 63.00 | 0.25 | 0.40 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.11 | 0.05 | -0.02 | 5/5/2025 | 5/28/2025 4:00:00 PM EST |
| 64.00 | 0.15 | 0.70 | 0.40 | -0.20 | -33.34% | 4 | 14 | 0.31 | -0.16 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 0.55 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.22 | 0.08 | -0.03 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 66.00 | 0.15 | 1.05 | 2.10 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.30 | 0.09 | -0.04 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 67.00 | 0.90 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 103 | 0.28 | -0.40 | 0.10 | -0.04 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 68.00 | 1.30 | 1.80 | 1.40 | +0.17 | +13.83% | 2 | 11 | 0.26 | -0.50 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 69.00 | 1.80 | 2.85 | 1.80 | % | 8 | 0 | 0.29 | -0.61 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 70.00 | 2.40 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.71 | 0.09 | -0.04 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 71.00 | 3.10 | 5.30 | 5.09 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.80 | 0.08 | -0.03 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 72.00 | 2.70 | 6.50 | % | 0 | 0 | 0.34 | -0.86 | 0.06 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 73.00 | 4.50 | 6.20 | % | 0 | 0 | 0.50 | -0.91 | 0.05 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 74.00 | 5.00 | 7.20 | % | 0 | 0 | 0.50 | -0.94 | 0.03 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 75.00 | 6.00 | 8.50 | % | 0 | 0 | 0.67 | -0.97 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 76.00 | 7.00 | 9.60 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 77.00 | 8.00 | 10.60 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 78.00 | 8.40 | 12.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 79.00 | 9.40 | 13.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 80.00 | 10.40 | 14.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 81.00 | 11.40 | 15.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 85.00 | 15.40 | 19.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 90.00 | 21.00 | 23.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 95.00 | 25.40 | 29.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 30.40 | 34.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |