Options Chain for DUPONT DE NEMOURS INC COM (DD) - $81.36 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.50 | 39.10 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 29.50 | 34.10 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 24.80 | 28.80 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 19.50 | 24.40 | 22.07 | 0.00 | 0.00% | 0 | 6 | 4.29 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 14.90 | 18.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 69.00 | 10.90 | 14.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 9.90 | 13.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 71.00 | 8.90 | 12.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 72.00 | 7.90 | 11.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 73.00 | 6.90 | 10.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 5.90 | 9.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 4.90 | 8.30 | 8.15 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 76.00 | 3.90 | 7.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 77.00 | 2.85 | 6.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 78.00 | 1.90 | 5.30 | % | 0 | 0 | 0.71 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 79.00 | 1.00 | 4.30 | % | 0 | 0 | 1.28 | 0.98 | 0.04 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 1.80 | 2.15 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.90 | 0.12 | -0.07 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 0.65 | 1.65 | 0.95 | +0.15 | +18.75% | 5 | 23 | 0.25 | 0.73 | 0.23 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 82.00 | 0.45 | 0.60 | 0.31 | -0.09 | -22.50% | 124 | 165 | 0.24 | 0.47 | 0.28 | -0.15 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 0.10 | 0.25 | 0.20 | +0.03 | +17.65% | 513 | 133 | 0.23 | 0.22 | 0.21 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 0.00 | 0.80 | 0.05 | -0.02 | -28.58% | 10 | 37 | 0.24 | 0.07 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.32 | 0.01 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4,814 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 96.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:49 PM EST |
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 98.00 | 0.00 | 0.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.08 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 69.00 | 0.00 | 1.30 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 71.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 72.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 76.00 | 0.00 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 77.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.04 | -0.02 | -33.34% | 1 | 11 | 0.60 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 79.00 | 0.00 | 0.10 | 0.07 | -0.04 | -36.37% | 1 | 12 | 0.37 | -0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.05 | 0.15 | 0.11 | -0.04 | -26.67% | 1 | 99 | 0.25 | -0.10 | 0.12 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 0.20 | 0.30 | 0.27 | -0.10 | -27.03% | 37 | 117 | 0.24 | -0.27 | 0.23 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 82.00 | 0.55 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.53 | 0.28 | -0.15 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 0.95 | 1.60 | 1.52 | 0.00 | 0.00% | 0 | 279 | 0.21 | -0.78 | 0.21 | -0.11 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 0.50 | 3.30 | 2.53 | 0.00 | 0.00% | 0 | 39 | 0.59 | -0.93 | 0.09 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 1.20 | 4.40 | 3.65 | +0.22 | +6.42% | 40 | 44 | 1.39 | -0.99 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 2.25 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 6 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 3.10 | 6.40 | 6.19 | +0.60 | +10.74% | 21 | 4 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 4.10 | 7.40 | 5.78 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 5.20 | 8.40 | 5.84 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 6.20 | 9.40 | 7.77 | 0.00 | 0.00% | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 7.20 | 10.40 | 5.83 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 8.50 | 11.40 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 9.20 | 12.40 | 7.61 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 10.10 | 13.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 11.20 | 14.40 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 96.00 | 12.20 | 15.40 | 10.95 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 97.00 | 13.20 | 16.40 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 98.00 | 14.20 | 17.40 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 99.00 | 15.20 | 18.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 16.10 | 19.40 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 21.20 | 24.40 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 26.70 | 30.20 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |