Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

DuPont de Nemours, Inc. (DD)

64.71
-0.33
(-0.50%)
As of 12:32:49 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DD250509C00057000 4/14/2025 12:43 PM 57 5.00 7.10 8.30 0.00 0.00% - 1 135.74%
DD250509C00058000 4/23/2025 11:52 AM 58 6.45 6.50 7.50 0.00 0.00% 1 10 98.05%
DD250509C00059000 4/23/2025 11:23 AM 59 6.20 5.70 6.10 0.00 0.00% 5 73 76.95%
DD250509C00060000 4/23/2025 9:51 AM 60 6.80 4.70 5.10 0.00 0.00% 3 36 66.21%
DD250509C00061000 4/30/2025 2:07 PM 61 5.50 3.70 4.30 0.00 0.00% 16 23 63.48%
DD250509C00062000 4/29/2025 12:00 PM 62 4.70 2.65 3.20 0.00 0.00% 1 6 63.67%
DD250509C00063000 5/2/2025 9:34 AM 63 4.50 2.00 2.15 0.00 0.00% 2 34 46.88%
DD250509C00064000 5/6/2025 2:51 PM 64 1.60 0.85 1.35 0.00 0.00% 1 97 40.82%
DD250509C00065000 5/6/2025 3:51 PM 65 0.50 0.60 0.70 -0.45 -47.37% 24 141 35.55%
DD250509C00066000 5/7/2025 10:38 AM 66 0.20 0.20 0.30 -0.30 -60.00% 4 65 33.01%
DD250509C00067000 5/7/2025 11:42 AM 67 0.10 0.10 0.15 -0.09 -47.37% 84 244 35.35%
DD250509C00068000 5/7/2025 10:16 AM 68 0.05 0.05 0.30 -0.05 -50.00% 1 222 56.45%
DD250509C00069000 5/7/2025 9:32 AM 69 0.05 0.00 0.15 0.00 0.00% 6 358 54.49%
DD250509C00070000 5/5/2025 3:58 PM 70 0.05 0.00 0.35 0.00 0.00% 10 21 65.63%
DD250509C00071000 5/2/2025 12:46 PM 71 0.19 0.00 0.50 0.00 0.00% 21 36 81.45%
DD250509C00072000 5/5/2025 11:02 AM 72 0.01 0.00 0.25 0.00 0.00% 5 6,022 76.17%
DD250509C00073000 4/28/2025 3:02 PM 73 0.29 0.00 0.50 0.00 0.00% - 4 98.44%
DD250509C00074000 5/2/2025 11:18 AM 74 0.01 0.00 0.50 0.00 0.00% 1 15 106.45%
DD250509C00076000 5/2/2025 1:18 PM 76 0.10 0.00 0.50 0.00 0.00% 5 6 121.68%
DD250509C00077000 4/28/2025 9:55 AM 77 0.10 0.00 0.50 0.00 0.00% - 7 129.10%
DD250509C00078000 4/24/2025 11:09 AM 78 0.49 0.00 0.50 0.00 0.00% - 1 136.33%
DD250509C00079000 5/1/2025 2:34 PM 79 0.03 0.00 0.05 0.00 0.00% 5 7 96.88%
DD250509C00080000 5/1/2025 2:35 PM 80 0.05 0.00 0.05 0.00 0.00% 5 6 101.56%
DD250509C00081000 4/4/2025 10:47 AM 81 0.10 0.00 0.75 0.00 0.00% 2 1 171.68%
DD250509C00082000 3/31/2025 12:04 PM 82 0.50 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DD250509P00045000 5/6/2025 10:05 AM 45 0.17 0.00 0.20 0.13 325.00% 2 4 206.25%
DD250509P00047000 4/21/2025 9:42 AM 47 0.21 0.00 0.50 0.00 0.00% - 7 219.53%
DD250509P00049000 5/6/2025 10:12 AM 49 0.07 0.00 0.05 0.04 133.33% 2 24 132.81%
DD250509P00049500 5/7/2025 10:31 AM 49.5 0.07 0.00 0.20 -0.08 -53.33% 2 12 158.98%
DD250509P00050000 5/7/2025 10:31 AM 50 0.21 0.00 0.20 -0.94 -81.74% 1 6 153.91%
DD250509P00051000 5/6/2025 10:11 AM 51 0.04 0.00 0.05 0.00 0.00% 1 69 116.41%
DD250509P00052000 5/6/2025 10:11 AM 52 0.15 0.00 0.20 0.00 0.00% 1 13 133.98%
DD250509P00053000 5/5/2025 11:04 AM 53 0.06 0.00 0.05 0.00 0.00% 1 39 99.22%
DD250509P00054000 5/5/2025 11:04 AM 54 0.24 0.00 0.50 0.00 0.00% 1 17 138.67%
DD250509P00055000 5/1/2025 3:45 PM 55 0.12 0.00 0.50 0.00 0.00% 33 63 127.73%
DD250509P00056000 5/2/2025 10:40 AM 56 0.30 0.00 0.50 0.00 0.00% 4 28 116.60%
DD250509P00056500 5/5/2025 11:04 AM 56.5 0.36 0.00 0.50 0.00 0.00% 1 3 111.13%
DD250509P00057000 5/5/2025 11:04 AM 57 0.46 0.00 0.50 0.00 0.00% 1 8 105.47%
DD250509P00058000 5/1/2025 3:55 PM 58 0.25 0.00 0.50 0.00 0.00% 22 23 94.53%
DD250509P00059000 4/30/2025 10:55 AM 59 0.65 0.00 0.10 0.00 0.00% 13 178 57.81%
DD250509P00060000 5/2/2025 10:58 AM 60 0.10 0.00 0.10 0.00 0.00% 150 165 56.64%
DD250509P00061000 5/6/2025 2:19 PM 61 0.09 0.00 0.10 0.00 0.00% 2 8 46.88%
DD250509P00062000 5/6/2025 3:34 PM 62 0.10 0.05 0.15 0.00 0.00% 10 18 41.41%
DD250509P00063000 5/6/2025 10:07 AM 63 0.20 0.10 0.25 0.00 0.00% 3 28 36.52%
DD250509P00064000 5/7/2025 11:43 AM 64 0.35 0.30 0.45 0.00 0.00% 3 192 32.42%
DD250509P00065000 5/6/2025 3:25 PM 65 0.85 0.60 0.80 0.00 0.00% 5 285 27.64%
DD250509P00066000 5/7/2025 11:50 AM 66 1.50 1.25 1.40 0.02 1.35% 11 121 22.27%
DD250509P00067000 5/6/2025 1:38 PM 67 2.35 1.75 2.40 0.00 0.00% 1 302 32.62%
DD250509P00068000 5/2/2025 2:38 PM 68 1.07 2.20 3.80 0.00 0.00% 17 43 69.53%
DD250509P00069000 5/5/2025 9:55 AM 69 2.70 3.50 6.10 0.00 0.00% 1 4 80.86%
DD250509P00070000 5/2/2025 1:22 PM 70 2.65 4.70 7.20 0.00 0.00% 3 3 100.78%
DD250509P00071000 4/3/2025 12:52 PM 71 3.65 3.30 4.80 0.00 0.00% 1 0 0.00%
DD250509P00075000 5/6/2025 11:56 AM 75 9.94 9.40 12.20 0.00 0.00% 1 1 138.48%
DD250509P00077000 4/4/2025 3:33 PM 77 17.33 7.80 10.80 0.00 0.00% 7 0 0.00%

Related Tickers

CC The Chemours Company
10.90
-9.96%
 
LIN Linde plc
451.62
+1.02%
 
APD Air Products and Chemicals, Inc.
266.94
-0.25%
 
IFF International Flavors & Fragrances Inc.
75.01
-5.29%
 
PPG PPG Industries, Inc.
107.39
-1.08%
 
LYB LyondellBasell Industries N.V.
55.89
0.00%
 
ALB Albemarle Corporation
56.69
-1.39%
 
SHW The Sherwin-Williams Company
352.36
-0.05%
 
WLK Westlake Corporation
78.35
-0.61%
 
EMN Eastman Chemical Company
75.47
-0.82%