Options Chain for DUPONT DE NEMOURS INC COM (DD) - $73.96 as of 4/25/2024 1:16:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.60 | 35.10 | % | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 45.00 | 26.60 | 30.10 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 50.00 | 21.50 | 25.00 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 55.00 | 16.20 | 20.00 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 58.00 | 13.80 | 16.20 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 59.00 | 13.20 | 15.20 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 60.00 | 11.50 | 15.00 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 61.00 | 12.20 | 13.60 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 62.00 | 10.60 | 13.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 63.00 | 9.40 | 11.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 64.00 | 8.00 | 9.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 65.00 | 8.20 | 9.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 66.00 | 7.30 | 9.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 67.00 | 6.00 | 8.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 68.00 | 5.00 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:07 PM EST |
| 69.00 | 2.75 | 4.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 70.00 | 1.80 | 3.50 | 2.97 | -3.42 | -53.53% | 5 | 6 | 0.71 | 0.98 | 0.03 | -0.04 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 71.00 | 2.15 | 2.70 | 1.85 | -1.01 | -35.32% | 5 | 5 | 0.59 | 0.93 | 0.08 | -0.09 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 72.00 | 1.35 | 1.50 | 2.64 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.83 | 0.19 | -0.14 | 4/15/2024 | 4/25/2024 12:59:07 PM EST |
| 73.00 | 0.60 | 0.70 | 0.52 | -0.13 | -20.00% | 2 | 12 | 0.28 | 0.58 | 0.37 | -0.19 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 74.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 26 | 144 | 0.26 | 0.26 | 0.27 | -0.17 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 6 | 64 | 0.38 | 0.10 | 0.13 | -0.11 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 76.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 11 | 47 | 0.48 | 0.04 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,106 | 0.65 | 0.01 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 12:59:07 PM EST |
| 78.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 89 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 12:59:07 PM EST |
| 79.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 82 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 12:59:07 PM EST |
| 80.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 12:59:07 PM EST |
| 81.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 82.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 12:59:07 PM EST |
| 83.00 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 84.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 86.00 | 0.00 | 1.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 87.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 88.00 | 0.00 | 1.25 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 89.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 58.00 | 0.00 | 0.65 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 59.00 | 0.00 | 1.05 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 62.00 | 0.00 | 1.50 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 63.00 | 0.00 | 1.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 64.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 12:59:07 PM EST |
| 65.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 12:59:07 PM EST |
| 66.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 12:59:07 PM EST |
| 67.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 12:59:07 PM EST |
| 68.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 12:59:07 PM EST |
| 69.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 12:59:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.51 | -0.02 | 0.03 | -0.04 | 4/19/2024 | 4/25/2024 12:59:07 PM EST |
| 71.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.07 | 0.08 | -0.09 | 4/22/2024 | 4/25/2024 12:59:07 PM EST |
| 72.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 8 | 43 | 0.32 | -0.17 | 0.19 | -0.14 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 73.00 | 0.20 | 0.30 | 0.45 | +0.10 | +28.58% | 2 | 44 | 0.28 | -0.42 | 0.37 | -0.19 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 74.00 | 0.75 | 0.85 | 1.12 | +0.52 | +86.67% | 25 | 41 | 0.25 | -0.74 | 0.27 | -0.17 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 75.00 | 1.60 | 1.75 | 1.83 | +0.23 | +14.38% | 5 | 23 | 0.46 | -0.90 | 0.13 | -0.11 | 4/25/2024 | 4/25/2024 12:59:07 PM EST |
| 76.00 | 2.55 | 2.95 | 2.45 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.96 | 0.05 | -0.05 | 4/23/2024 | 4/25/2024 12:59:07 PM EST |
| 77.00 | 2.45 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.99 | 0.01 | -0.01 | 4/9/2024 | 4/25/2024 12:59:07 PM EST |
| 78.00 | 3.10 | 4.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 79.00 | 5.20 | 5.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 80.00 | 4.90 | 8.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 81.00 | 6.60 | 8.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 82.00 | 7.10 | 10.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 83.00 | 8.10 | 9.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 84.00 | 9.10 | 12.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 85.00 | 11.50 | 13.00 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 86.00 | 12.40 | 13.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 87.00 | 13.20 | 14.80 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 88.00 | 13.50 | 16.20 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 89.00 | 14.60 | 17.50 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 90.00 | 15.00 | 18.70 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST | |||
| 95.00 | 21.50 | 22.90 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:07 PM EST |