Options Chain for DUPONT DE NEMOURS INC COM (DD) - $73.71 as of 4/29/2024 12:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.80 | 35.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 45.00 | 26.90 | 30.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 50.00 | 22.70 | 25.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 55.00 | 18.00 | 20.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 60.00 | 13.10 | 15.50 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 61.00 | 11.80 | 14.70 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 62.00 | 10.80 | 12.50 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 63.00 | 10.80 | 12.40 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 64.00 | 9.90 | 10.30 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 65.00 | 8.90 | 9.30 | % | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 66.00 | 8.10 | 8.40 | % | 0 | 0 | 0.39 | 0.88 | 0.03 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 67.00 | 7.20 | 7.50 | % | 0 | 0 | 0.34 | 0.86 | 0.03 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 68.00 | 6.40 | 6.60 | % | 0 | 0 | 0.33 | 0.82 | 0.04 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 69.00 | 5.60 | 5.80 | % | 0 | 0 | 0.32 | 0.78 | 0.04 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 70.00 | 4.80 | 5.00 | % | 0 | 0 | 0.31 | 0.74 | 0.05 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 71.00 | 4.10 | 4.30 | % | 0 | 0 | 0.30 | 0.69 | 0.05 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 72.00 | 3.40 | 3.60 | % | 0 | 0 | 0.30 | 0.63 | 0.06 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 73.00 | 2.85 | 3.00 | 2.37 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.57 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 74.00 | 2.35 | 2.50 | 3.02 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.51 | 0.06 | -0.04 | 4/15/2024 | 4/29/2024 2:59:00 PM EST |
| 75.00 | 1.90 | 2.00 | 2.00 | % | 2 | 0 | 0.29 | 0.44 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST | |
| 76.00 | 1.50 | 1.60 | % | 0 | 0 | 0.28 | 0.38 | 0.06 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 77.00 | 1.15 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.32 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 78.00 | 0.90 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.27 | 0.05 | -0.03 | 4/18/2024 | 4/29/2024 2:59:00 PM EST |
| 79.00 | 0.70 | 0.80 | % | 0 | 0 | 0.28 | 0.22 | 0.05 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 80.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.18 | 0.04 | -0.03 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 81.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.15 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 82.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.12 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 83.00 | 0.20 | 0.35 | % | 0 | 0 | 0.29 | 0.09 | 0.03 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 84.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.07 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 85.00 | 0.10 | 0.25 | % | 0 | 0 | 0.30 | 0.06 | 0.02 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 86.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 1 | 0.29 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 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 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 61.00 | 0.05 | 0.75 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 62.00 | 0.05 | 0.75 | % | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 63.00 | 0.15 | 0.25 | % | 0 | 0 | 0.35 | -0.06 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 64.00 | 0.20 | 0.30 | % | 0 | 0 | 0.34 | -0.07 | 0.02 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 65.00 | 0.25 | 0.35 | % | 0 | 0 | 0.33 | -0.09 | 0.02 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 66.00 | 0.35 | 0.50 | % | 0 | 0 | 0.32 | -0.12 | 0.03 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 67.00 | 0.45 | 0.60 | % | 0 | 0 | 0.32 | -0.14 | 0.03 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 68.00 | 0.60 | 0.75 | % | 0 | 0 | 0.31 | -0.18 | 0.04 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 69.00 | 0.80 | 0.95 | % | 0 | 0 | 0.30 | -0.22 | 0.04 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 70.00 | 1.05 | 1.20 | 1.03 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.26 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 71.00 | 1.35 | 1.45 | % | 0 | 0 | 0.30 | -0.31 | 0.05 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 72.00 | 1.70 | 1.80 | % | 0 | 0 | 0.29 | -0.37 | 0.06 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 73.00 | 2.10 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.43 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 74.00 | 2.60 | 2.70 | % | 0 | 0 | 0.29 | -0.49 | 0.06 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 75.00 | 3.10 | 3.30 | 3.11 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.56 | 0.06 | -0.04 | 4/15/2024 | 4/29/2024 2:59:00 PM EST |
| 76.00 | 3.70 | 3.90 | % | 0 | 0 | 0.28 | -0.62 | 0.06 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 77.00 | 4.40 | 4.60 | % | 0 | 0 | 0.29 | -0.68 | 0.06 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 78.00 | 5.10 | 5.70 | 5.43 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.73 | 0.05 | -0.03 | 4/12/2024 | 4/29/2024 2:59:00 PM EST |
| 79.00 | 5.90 | 6.20 | % | 0 | 0 | 0.29 | -0.78 | 0.05 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 80.00 | 6.80 | 7.00 | % | 0 | 0 | 0.29 | -0.82 | 0.04 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 81.00 | 7.60 | 7.90 | % | 0 | 0 | 0.30 | -0.85 | 0.04 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 82.00 | 8.50 | 8.80 | % | 0 | 0 | 0.29 | -0.88 | 0.03 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 83.00 | 9.40 | 9.80 | % | 0 | 0 | 0.26 | -0.91 | 0.03 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 84.00 | 10.40 | 10.80 | % | 0 | 0 | 0.18 | -0.93 | 0.02 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 85.00 | 11.20 | 11.60 | % | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 86.00 | 11.10 | 13.40 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 87.00 | 11.90 | 14.30 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 88.00 | 12.90 | 15.30 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 90.00 | 15.80 | 16.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 95.00 | 19.80 | 22.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 100.00 | 24.30 | 28.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST |