Options Chain for DUPONT DE NEMOURS INC COM (DD) - $72.57 as of 4/17/2024 6:53:21 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
32.50 | 39.30 | 42.00 | % | 0 | 0 | 9.07 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
35.00 | 37.00 | 39.20 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
37.50 | 33.10 | 38.00 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
40.00 | 31.90 | 34.50 | 25.00 | 0.00 | 0.00% | 0 | 0 | 6.97 | 1.00 | 0.00 | -0.01 | 2/6/2024 | 4/17/2024 3:59:56 PM EST |
42.50 | 28.10 | 33.00 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
45.00 | 26.90 | 29.50 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
47.50 | 23.90 | 27.80 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
50.00 | 21.90 | 24.00 | 18.40 | 0.00 | 0.00% | 0 | 1 | 4.11 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 4/17/2024 3:59:56 PM EST |
52.50 | 18.50 | 22.40 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
55.00 | 16.90 | 18.90 | 21.17 | 0.00 | 0.00% | 0 | 2 | 3.19 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/17/2024 3:59:56 PM EST |
57.50 | 15.10 | 16.20 | 5.40 | 0.00 | 0.00% | 0 | 13 | 2.59 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 4/17/2024 3:59:56 PM EST |
60.00 | 12.80 | 13.90 | 17.00 | 0.00 | 0.00% | 0 | 213 | 2.43 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/17/2024 3:59:56 PM EST |
62.00 | 9.00 | 13.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
62.50 | 9.60 | 11.30 | 13.00 | 0.00 | 0.00% | 0 | 318 | 1.98 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/17/2024 3:59:56 PM EST |
63.00 | 9.10 | 10.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
64.00 | 8.20 | 9.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
65.00 | 7.20 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 377 | 1.70 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
66.00 | 5.10 | 8.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
67.00 | 4.50 | 6.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
67.50 | 5.30 | 6.40 | 5.97 | 0.00 | 0.00% | 0 | 2,453 | 1.33 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/17/2024 3:59:56 PM EST |
68.00 | 3.90 | 6.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
69.00 | 2.70 | 5.10 | % | 0 | 0 | 1.22 | 1.00 | 0.01 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
70.00 | 2.35 | 4.10 | 2.93 | -0.52 | -15.08% | 25 | 3,181 | 1.05 | 0.97 | 0.04 | -0.05 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
71.00 | 1.15 | 2.40 | % | 0 | 0 | 0.30 | 0.90 | 0.11 | -0.10 | 4/17/2024 3:59:56 PM EST | |||
72.00 | 1.25 | 1.45 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.77 | 0.19 | -0.14 | 4/12/2024 | 4/17/2024 3:59:56 PM EST |
72.50 | 0.90 | 1.00 | 0.67 | -0.13 | -16.25% | 17 | 1,346 | 0.27 | 0.67 | 0.24 | -0.15 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
73.00 | 0.60 | 0.70 | 0.60 | -0.20 | -25.00% | 18 | 141 | 0.27 | 0.55 | 0.27 | -0.16 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
74.00 | 0.05 | 0.30 | 0.20 | -0.15 | -42.86% | 67 | 1,046 | 0.25 | 0.28 | 0.23 | -0.12 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
75.00 | 0.00 | 0.10 | 0.07 | -0.06 | -46.16% | 10 | 752 | 0.30 | 0.10 | 0.12 | -0.06 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
76.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 222 | 0.34 | 0.02 | 0.04 | -0.02 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
77.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 159 | 0.43 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
77.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,325 | 0.89 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 3:59:56 PM EST |
78.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,297 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
79.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 3:59:56 PM EST |
80.00 | 0.00 | 0.20 | 0.13 | +0.03 | +30.00% | 5 | 890 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
81.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:56 PM EST |
82.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 3:59:56 PM EST |
82.50 | 0.00 | 0.20 | 0.09 | -0.01 | -10.00% | 3 | 153 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
83.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
84.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
85.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 133 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 3:59:56 PM EST |
86.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
87.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 218 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:56 PM EST |
95.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
100.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
105.00 | 0.00 | 0.80 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
110.00 | 0.00 | 0.80 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
32.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
35.00 | 0.00 | 0.50 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
37.50 | 0.00 | 0.50 | % | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
42.50 | 0.00 | 0.50 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
45.00 | 0.00 | 0.35 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
47.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.61 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 4/17/2024 3:59:56 PM EST |
50.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 8 | 3.24 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/17/2024 3:59:56 PM EST |
52.50 | 0.00 | 1.35 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 303 | 3.10 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/17/2024 3:59:56 PM EST |
57.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.44 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/17/2024 3:59:56 PM EST |
60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 293 | 1.69 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/17/2024 3:59:56 PM EST |
62.00 | 0.00 | 0.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/17/2024 3:59:56 PM EST | |||
62.50 | 0.00 | 0.20 | 0.03 | -0.30 | -90.91% | 1 | 876 | 1.40 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
63.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
64.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/17/2024 3:59:56 PM EST |
65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,401 | 1.64 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/17/2024 3:59:56 PM EST |
66.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
67.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
67.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,447 | 1.10 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
68.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/17/2024 3:59:56 PM EST |
69.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.01 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
70.00 | 0.00 | 0.15 | 0.05 | -0.08 | -61.54% | 2 | 1,499 | 0.49 | -0.03 | 0.04 | -0.05 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
71.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.10 | 0.11 | -0.10 | 4/15/2024 | 4/17/2024 3:59:56 PM EST |
72.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.29 | -0.23 | 0.19 | -0.14 | 4/15/2024 | 4/17/2024 3:59:56 PM EST |
72.50 | 0.30 | 0.40 | 0.40 | -0.25 | -38.47% | 234 | 2,515 | 0.28 | -0.33 | 0.24 | -0.15 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
73.00 | 0.45 | 0.60 | 0.77 | 0.00 | 0.00% | 0 | 1,021 | 0.27 | -0.45 | 0.27 | -0.16 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
74.00 | 0.90 | 1.20 | 1.35 | 0.00 | 0.00% | 35 | 1,564 | 0.21 | -0.72 | 0.23 | -0.12 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
75.00 | 1.10 | 2.15 | 2.18 | 0.00 | 0.00% | 0 | 2,445 | 0.49 | -0.90 | 0.12 | -0.06 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
76.00 | 1.90 | 3.70 | 3.34 | +0.74 | +28.47% | 1 | 1,212 | 0.48 | -0.98 | 0.04 | -0.02 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
77.00 | 2.95 | 4.50 | 4.40 | +2.40 | +120.00% | 630 | 235 | 0.88 | -1.00 | 0.01 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
77.50 | 3.90 | 4.80 | 4.90 | +1.40 | +40.00% | 580 | 181 | 0.80 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
78.00 | 4.40 | 5.30 | 1.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 3:59:56 PM EST |
79.00 | 5.50 | 7.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
80.00 | 6.00 | 8.10 | 7.30 | +0.72 | +10.95% | 50 | 18 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
81.00 | 6.40 | 9.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
82.00 | 7.60 | 11.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
82.50 | 7.40 | 11.50 | 12.16 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/17/2024 3:59:56 PM EST |
83.00 | 8.20 | 11.90 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
84.00 | 9.90 | 11.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
85.00 | 10.50 | 14.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
86.00 | 10.70 | 15.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
87.00 | 12.00 | 16.40 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
90.00 | 15.90 | 18.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
95.00 | 20.50 | 24.00 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
100.00 | 25.60 | 28.90 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
105.00 | 30.70 | 32.90 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
110.00 | 35.70 | 38.00 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST |