Stocks Options

LAST PRICE
86.1500
TODAY'S CHANGE (%)
Trending Up4.3000 (5.2535%)

Bid / Lots
86.1100/ 1
Ask / Lots
86.1900/ 2
Open / Previous Close
84.9450 / 81.8500
Day Range
Low 84.2900
High 86.7800
52 Week Range
Low 61.1400
High 90.0600
Volume
1,192,253
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.098

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$39.40In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$34.20In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDIn the Money	$29.10In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$28.10In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$27.10In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$26.10In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$25.30In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$24.30In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$23.30In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$22.70In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$21.70In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDIn the Money	$20.60In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$19.60In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,206Out of the Money
DDIn the Money	$18.60In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DDIn the Money	$17.60In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DDIn the Money	$16.60In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
DDIn the Money	$15.90In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	DDOut of the Money	---Out of the Money	$1.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
DDIn the Money	$15.90In the Money	$18.10In the Money	$15.60In the Money	$2.90In the Money	8In the Money	4In the Money	Filter Table By Strike Price of$70.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	999Out of the Money
DDIn the Money	$13.80In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	1Out of the Money	41Out of the Money
DDIn the Money	$12.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	6Out of the Money	81Out of the Money
DDIn the Money	$11.60In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
DDIn the Money	$10.60In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.29Out of the Money	2Out of the Money	169Out of the Money
DDIn the Money	$9.70In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.36Out of the Money	8Out of the Money	64Out of the Money
DDIn the Money	$8.60In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	DDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.57Out of the Money	7Out of the Money	39Out of the Money
DDIn the Money	$7.60In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.66Out of the Money	15Out of the Money	87Out of the Money
DDIn the Money	$6.70In the Money	$10.10In the Money	$4.92In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$78.00	DDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.93Out of the Money	2Out of the Money	57Out of the Money
DDIn the Money	$5.80In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	DDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-1.27Out of the Money	2Out of the Money	72Out of the Money
DDIn the Money	$4.70In the Money	$7.00In the Money	$6.58In the Money	$3.18In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$80.00	DDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-1.60Out of the Money	32Out of the Money	96Out of the Money
DDIn the Money	$4.90In the Money	$5.90In the Money	$5.41In the Money	$2.56In the Money	12In the Money	17In the Money	Filter Table By Strike Price of$81.00	DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-1.99Out of the Money	34Out of the Money	192Out of the Money
DDIn the Money	$4.00In the Money	$4.60In the Money	$4.35In the Money	$2.05In the Money	11In the Money	43In the Money	Filter Table By Strike Price of$82.00	DDOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-2.33Out of the Money	184Out of the Money	193Out of the Money
DDIn the Money	$3.40In the Money	$3.70In the Money	$3.91In the Money	$2.06In the Money	24In the Money	61In the Money	Filter Table By Strike Price of$83.00	DDOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$-2.75Out of the Money	240Out of the Money	250Out of the Money
DDIn the Money	$2.65In the Money	$2.80In the Money	$2.90In the Money	$1.40In the Money	31In the Money	274In the Money	Filter Table By Strike Price of$84.00	DDNear the Money	$0.40Near the Money	$0.55Near the Money	$0.45Near the Money	$-3.25Near the Money	11Near the Money	26Near the Money
DDIn the Money	$1.90In the Money	$2.10In the Money	$2.20In the Money	$1.07In the Money	14In the Money	145In the Money	Filter Table By Strike Price of$85.00	DDNear the Money	$0.70Near the Money	$0.85Near the Money	$0.80Near the Money	$-3.61Near the Money	8Near the Money	313Near the Money
DDUnderlying issue's last price	$1.30Underlying issue's last price	$1.50Underlying issue's last price	$1.58Underlying issue's last price	$0.68Underlying issue's last price	19Underlying issue's last price	98Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	DDUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$1.26Underlying issue's last price	$-2.04Underlying issue's last price	22Underlying issue's last price	11Underlying issue's last price
DDNear the Money	$0.85Near the Money	$1.00Near the Money	$0.95Near the Money	$0.15Near the Money	139Near the Money	386Near the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$1.60In the Money	$1.80In the Money	$1.82In the Money	$-2.33In the Money	3In the Money	11In the Money
DDNear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$0.10Near the Money	19Near the Money	194Near the Money	Filter Table By Strike Price of$88.00	DDIn the Money	$2.25In the Money	$2.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDNear the Money	$0.30Near the Money	$0.40Near the Money	$0.41Near the Money	$0.06Near the Money	15Near the Money	161Near the Money	Filter Table By Strike Price of$89.00	DDIn the Money	$3.00In the Money	$3.20In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
DDOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	38Out of the Money	299Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	45Out of the Money	86Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$3.90In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	21Out of the Money	4Out of the Money	Filter Table By Strike Price of$92.00	DDIn the Money	$4.70In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$93.00	DDIn the Money	$5.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$94.00	DDIn the Money	$6.00In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3Out of the Money	32Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$7.00In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.75Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$96.00	DDIn the Money	$8.20In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$97.00	DDIn the Money	$9.20In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	DDIn the Money	$10.30In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	DDIn the Money	$11.30In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$100.00	DDIn the Money	$12.00In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	DDIn the Money	$12.80In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$105.00	DDIn the Money	$17.10In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$110.00	DDIn the Money	$21.80In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Dupont De Nemours Inc
NYSE:DDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 08, 2024)

Put Options (expires Friday November 08, 2024)