Stocks Options

LAST PRICE
82.1600
TODAY'S CHANGE (%)
Trending Up0.7200 (0.8841%)

Bid / Lots
82.0600/ 3
Ask / Lots
82.1500/ 9
Open / Previous Close
81.5100 / 81.4400
Day Range
Low 80.4401
High 82.2100
52 Week Range
Low 61.1400
High 82.6250
Volume
3,834,798
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 26.547

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$39.70In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	DDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$34.70In the Money	$39.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$29.70In the Money	$34.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$24.70In the Money	$29.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$19.70In the Money	$24.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDIn the Money	$18.60In the Money	$23.40In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$17.70In the Money	$22.40In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$16.60In the Money	$21.50In 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	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$15.70In the Money	$20.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$14.70In the Money	$19.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
DDIn the Money	$13.70In the Money	$18.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$12.70In the Money	$17.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$11.70In the Money	$16.50In 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	$0.00Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$10.60In the Money	$15.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$9.70In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	DDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDIn the Money	$8.70In the Money	$13.50In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	DDOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$8.10In the Money	$12.20In 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	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$7.10In the Money	$11.20In the Money	$5.89In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	DDOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.37Out of the Money	5Out of the Money	---Out of the Money
DDIn the Money	$6.10In the Money	$10.00In 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	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	5Out of the Money
DDIn the Money	$5.10In the Money	$8.80In the Money	$6.99In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
DDIn the Money	$4.10In the Money	$7.70In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	DDOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DDIn the Money	$3.10In the Money	$7.10In the Money	$4.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	DDOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DDIn the Money	$2.35In the Money	$5.00In the Money	$4.25In the Money	$0.45In the Money	28In the Money	110In the Money	Filter Table By Strike Price of$78.00	DDOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
DDIn the Money	$1.25In the Money	$4.90In the Money	$2.60In the Money	$-0.20In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$79.00	DDOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.09Out of the Money	$0.04Out of the Money	8Out of the Money	76Out of the Money
DDIn the Money	$2.10In the Money	$2.80In the Money	$2.32In the Money	$0.47In the Money	40In the Money	35In the Money	Filter Table By Strike Price of$80.00	DDNear the Money	$0.00Near the Money	$0.20Near the Money	$0.05Near the Money	$-0.16Near the Money	167Near the Money	135Near the Money
DDIn the Money	$1.10In the Money	$1.90In the Money	$1.30In the Money	$0.30In the Money	37In the Money	232In the Money	Filter Table By Strike Price of$81.00	DDNear the Money	$0.00Near the Money	$1.05Near the Money	$0.30Near the Money	$-0.20Near the Money	109Near the Money	269Near the Money
DDUnderlying issue's last price	$0.75Underlying issue's last price	$0.95Underlying issue's last price	$0.85Underlying issue's last price	$0.35Underlying issue's last price	249Underlying issue's last price	314Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	DDUnderlying issue's last price	$0.30Underlying issue's last price	$0.95Underlying issue's last price	$0.65Underlying issue's last price	$-0.38Underlying issue's last price	21Underlying issue's last price	85Underlying issue's last price
DDNear the Money	$0.35Near the Money	$0.50Near the Money	$0.40Near the Money	$0.15Near the Money	6,148Near the Money	488Near the Money	Filter Table By Strike Price of$83.00	DDIn the Money	$0.60In the Money	$3.10In the Money	$1.42In the Money	$-0.27In the Money	10In the Money	31In the Money
DDNear the Money	$0.10Near the Money	$0.25Near the Money	$0.10Near the Money	$-0.05Near the Money	10Near the Money	51Near the Money	Filter Table By Strike Price of$84.00	DDIn the Money	$0.90In the Money	$3.90In the Money	$2.85In the Money	$-0.65In the Money	5In the Money	5In the Money
DDNear the Money	$0.05Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$1.00In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$2.00In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out 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$87.00	DDIn the Money	$2.95In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out 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$88.00	DDIn the Money	$3.90In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out 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$89.00	DDIn the Money	$4.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$5.90In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out 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$91.00	DDIn the Money	$6.90In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out 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$92.00	DDIn the Money	$7.90In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out 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$93.00	DDIn the Money	$8.80In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$94.00	DDIn the Money	$9.70In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$10.70In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$96.00	DDIn the Money	$11.60In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out 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$97.00	DDIn the Money	$12.70In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.15Out 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	$13.60In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out 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	$14.70In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out 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$100.00	DDIn the Money	$15.70In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out 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	$16.70In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out 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$102.00	DDIn the Money	$17.70In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out 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$103.00	DDIn the Money	$18.70In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out 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$104.00	DDIn the Money	$19.70In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$2.10Out 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$105.00	DDIn the Money	$20.60In the Money	$25.40In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)