Options Chain for DUPONT DE NEMOURS INC COM (DD) - $72.50 as of 5/1/2024 3:28:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.30 | 40.30 | % | 0 | 0 | 7.63 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 45.00 | 31.30 | 35.40 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 50.00 | 26.30 | 28.80 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 55.00 | 21.00 | 25.70 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 60.00 | 16.00 | 20.70 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 61.00 | 15.30 | 19.90 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 62.00 | 14.00 | 18.50 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 63.00 | 13.40 | 17.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 64.00 | 12.00 | 16.80 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 65.00 | 11.00 | 15.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 66.00 | 10.40 | 14.20 | 11.50 | +2.60 | +29.22% | 5 | 5 | 3.07 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 67.00 | 9.30 | 13.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 68.00 | 8.40 | 12.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 69.00 | 7.50 | 11.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:50 PM EST | |||
| 70.00 | 6.50 | 10.20 | 8.60 | +3.82 | +79.92% | 2 | 12 | 2.41 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 71.00 | 5.50 | 9.40 | 3.90 | 0.00 | 0.00% | 0 | 3 | 2.24 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 72.00 | 4.50 | 8.30 | 6.38 | +4.10 | +179.83% | 1 | 5 | 2.02 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 73.00 | 3.40 | 7.30 | 5.47 | +3.79 | +225.60% | 6 | 351 | 1.85 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 74.00 | 3.20 | 6.30 | 3.91 | +2.59 | +196.22% | 40 | 218 | 1.68 | 1.00 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 75.00 | 1.45 | 5.30 | 3.21 | +2.16 | +205.72% | 14 | 320 | 1.51 | 0.96 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 76.00 | 2.30 | 4.30 | 2.00 | +1.23 | +159.74% | 29 | 58 | 1.14 | 0.90 | 0.10 | -0.13 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 77.00 | 1.40 | 1.70 | 1.15 | +0.75 | +187.50% | 18 | 281 | 0.28 | 0.78 | 0.17 | -0.17 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 78.00 | 0.70 | 0.90 | 0.78 | +0.43 | +122.86% | 85 | 204 | 0.25 | 0.60 | 0.26 | -0.17 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 79.00 | 0.30 | 0.45 | 0.58 | +0.38 | +190.00% | 14 | 53 | 0.27 | 0.34 | 0.24 | -0.15 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 80.00 | 0.10 | 0.20 | 0.20 | +0.04 | +25.00% | 39 | 60 | 0.29 | 0.17 | 0.14 | -0.11 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 81.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 9 | 32 | 0.33 | 0.08 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 20 | 85 | 0.45 | 0.02 | 0.02 | -0.02 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 83.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 84.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 86.00 | 0.00 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:50 PM EST |
| 87.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 89.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.05 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:50 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 61.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 62.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.41 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 64.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 3 | 78 | 1.32 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 1 | 84 | 1.24 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 66.00 | 0.00 | 0.05 | 0.04 | -0.13 | -76.48% | 10 | 245 | 1.15 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | -0.25 | -89.29% | 1 | 36 | 1.06 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 68.00 | 0.00 | 0.05 | 0.04 | -0.36 | -90.00% | 20 | 140 | 0.97 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 69.00 | 0.00 | 0.10 | 0.58 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.75 | -93.75% | 28 | 561 | 0.80 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 71.00 | 0.00 | 0.05 | 0.05 | -1.05 | -95.46% | 1 | 64 | 0.72 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 72.00 | 0.00 | 0.05 | 0.42 | -1.16 | -73.42% | 10 | 254 | 0.63 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | -1.94 | -98.48% | 30 | 293 | 0.54 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 74.00 | 0.00 | 1.45 | 0.05 | -2.43 | -97.99% | 24 | 89 | 1.40 | 0.00 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | -3.20 | -96.97% | 13 | 206 | 0.43 | -0.04 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | -2.75 | -98.22% | 232 | 14 | 0.33 | -0.10 | 0.10 | -0.13 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 77.00 | 0.10 | 0.25 | 0.22 | -2.23 | -91.02% | 68 | 15 | 0.29 | -0.22 | 0.17 | -0.17 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 78.00 | 0.40 | 0.55 | 0.50 | -4.20 | -89.37% | 205 | 55 | 0.28 | -0.40 | 0.26 | -0.17 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 79.00 | 0.95 | 1.10 | 0.96 | % | 48 | 0 | 0.30 | -0.66 | 0.24 | -0.15 | 5/1/2024 | 5/1/2024 3:59:50 PM EST | |
| 80.00 | 1.65 | 1.90 | 1.70 | -5.80 | -77.34% | 56 | 17 | 0.34 | -0.83 | 0.14 | -0.11 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 81.00 | 1.25 | 4.40 | 2.51 | % | 10 | 0 | 0.45 | -0.92 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 3:59:50 PM EST | |
| 82.00 | 1.70 | 5.60 | % | 0 | 0 | 1.45 | -0.98 | 0.02 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 83.00 | 2.70 | 6.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 84.00 | 3.70 | 7.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 85.00 | 4.70 | 8.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 86.00 | 5.70 | 9.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 87.00 | 6.70 | 10.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 88.00 | 7.80 | 11.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 89.00 | 8.70 | 12.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 90.00 | 9.70 | 13.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 95.00 | 14.20 | 19.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST | |||
| 100.00 | 19.80 | 24.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:50 PM EST |