Stocks Options

LAST PRICE
80.4900
TODAY'S CHANGE (%)
Trending Up0.5100 (0.6377%)

Bid / Lots
79.5000/ 1
Ask / Lots
80.6000/ 7
Open / Previous Close
80.1100 / 79.9800
Day Range
Low 80.0200
High 80.6400
52 Week Range
Low 61.1400
High 82.6250
Volume
3,635,560
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 25.448

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$45.60In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	DDOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDIn the Money	$43.10In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	DDOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$40.60In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	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	$38.10In the Money	$42.50In the Money	$26.87In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$35.60In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	DDOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$33.20In the Money	$37.80In the Money	$35.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	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	$30.70In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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	$28.20In the Money	$32.60In the Money	$30.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$50.00	DDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DDIn the Money	$25.70In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	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	$23.20In the Money	$27.50In the Money	$15.85In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$55.00	DDOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
DDIn the Money	$20.70In the Money	$25.00In the Money	$6.60In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$57.50	DDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
DDIn the Money	$18.20In the Money	$22.50In the Money	$19.50In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$60.00	DDOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
DDIn the Money	$15.70In the Money	$20.40In the Money	$10.60In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$62.50	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	202Out of the Money
DDIn the Money	$13.30In the Money	$17.70In the Money	$9.90In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$65.00	DDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	380Out of the Money
DDIn the Money	$11.30In the Money	$15.60In 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	$0.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$10.80In the Money	$15.10In the Money	$15.10In the Money	$0.00In the Money	---In the Money	497In the Money	Filter Table By Strike Price of$67.50	DDOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money
DDIn the Money	$10.30In the Money	$14.60In 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	$0.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$9.50In the Money	$13.60In 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	$0.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$8.60In the Money	$12.60In the Money	$10.00In the Money	$0.00In the Money	---In the Money	318In the Money	Filter Table By Strike Price of$70.00	DDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	4Out of the Money	742Out of the Money
DDIn the Money	$7.70In the Money	$11.60In 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	$0.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$6.70In the Money	$10.70In 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	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$6.20In the Money	$10.20In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1,141In the Money	Filter Table By Strike Price of$72.50	DDOut of the Money	$0.05Out of the Money	$1.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
DDIn the Money	$5.60In the Money	$9.70In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$4.70In the Money	$8.70In 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	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	6Out of the Money	11Out of the Money
DDIn the Money	$5.40In the Money	$7.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1,002In the Money	Filter Table By Strike Price of$75.00	DDOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
DDIn the Money	$3.40In the Money	$6.70In 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$3.80In the Money	$5.80In 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	$0.15Out of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
DDIn the Money	$3.30In the Money	$3.80In the Money	$3.50In the Money	$-1.00In the Money	13In the Money	545In the Money	Filter Table By Strike Price of$77.50	DDNear the Money	$0.20Near the Money	$0.35Near the Money	$0.28Near the Money	$-0.12Near the Money	20Near the Money	486Near the Money
DDIn the Money	$2.95In the Money	$5.10In the Money	$3.14In the Money	$0.57In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$78.00	DDNear the Money	$0.30Near the Money	$0.40Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	46Near the Money
DDIn the Money	$2.15In the Money	$4.30In the Money	$2.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$79.00	DDNear the Money	$0.00Near the Money	$0.60Near the Money	$0.60Near the Money	$-0.19Near the Money	1Near the Money	24Near the Money
DDUnderlying issue's last price	$1.45Underlying issue's last price	$2.80Underlying issue's last price	$1.49Underlying issue's last price	$0.17Underlying issue's last price	29Underlying issue's last price	1,762Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	DDUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$0.84Underlying issue's last price	$-0.36Underlying issue's last price	131Underlying issue's last price	1,385Underlying issue's last price
DDNear the Money	$0.95Near the Money	$3.10Near the Money	$1.10Near the Money	$0.25Near the Money	113Near the Money	196Near the Money	Filter Table By Strike Price of$81.00	DDIn the Money	$1.25In the Money	$1.40In the Money	$2.15In the Money	$0.00In the Money	---In the Money	167In the Money
DDNear the Money	$0.55Near the Money	$2.00Near the Money	$0.60Near the Money	$0.10Near the Money	4Near the Money	424Near the Money	Filter Table By Strike Price of$82.00	DDIn the Money	$1.00In the Money	$4.10In the Money	$2.47In the Money	$0.00In the Money	---In the Money	20In the Money
DDNear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$0.10Near the Money	24Near the Money	2,402Near the Money	Filter Table By Strike Price of$82.50	DDIn the Money	$1.25In the Money	$4.50In the Money	$2.35In the Money	$-0.49In the Money	8In the Money	547In the Money
DDNear the Money	$0.30Near the Money	$2.45Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$83.00	DDIn the Money	$1.65In the Money	$2.85In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money
DDOut of the Money	$0.15Out of the Money	$0.30Out 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$84.00	DDIn the Money	$2.85In the Money	$5.70In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	1,051Out of the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$2.75In the Money	$6.70In the Money	$4.80In the Money	$-0.20In the Money	7In the Money	22In the Money
DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$3.60In the Money	$7.70In 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	$0.00Out 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	$4.70In the Money	$8.70In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$87.50	DDIn the Money	$5.20In the Money	$9.20In 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	$2.25Out 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$88.00	DDIn the Money	$5.60In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.05Out of the Money	$2.20Out 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	$6.70In the Money	$10.70In 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	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$7.60In the Money	$11.70In the Money	$16.62In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.05Out of the Money	$2.20Out 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	$8.70In the Money	$12.70In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$12.70In the Money	$17.00In the Money	$14.35In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$100.00	DDIn the Money	$17.70In the Money	$22.00In the Money	$20.10In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$105.00	DDIn the Money	$22.70In the Money	$27.00In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$110.00	DDIn the Money	$27.70In the Money	$32.00In 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	$1.35Out 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$115.00	DDIn the Money	$32.70In the Money	$37.00In 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$120.00	DDIn the Money	$37.70In the Money	$42.00In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)