Stocks Options

LAST PRICE
78.7150
TODAY'S CHANGE (%)
Trending Down-0.4750 (-0.5998%)

Bid / Lots
78.7100/ 3
Ask / Lots
78.7200/ 1
Open / Previous Close
78.9200 / 79.1900
Day Range
Low 78.3500
High 79.0800
52 Week Range
Low 61.1400
High 82.6250
Volume
624,481
below 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 25.478

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	$44.30In the Money	$48.20In 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	$42.90In the Money	$45.70In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$39.20In the Money	$42.70In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$36.70In the Money	$40.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$34.90In the Money	$38.10In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$31.70In the Money	$35.70In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$29.20In 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$47.50	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	$26.70In the Money	$30.70In 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	$0.70Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DDIn the Money	$24.60In the Money	$28.20In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$22.10In the Money	$25.20In 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	$20.00In the Money	$22.90In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
DDIn the Money	$17.90In the Money	$20.30In 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	$14.30In the Money	$17.90In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
DDIn the Money	$12.10In the Money	$14.90In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	3Out of the Money	386Out of the Money
DDIn the Money	$10.60In the Money	$12.90In 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	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DDIn the Money	$10.10In the Money	$12.40In 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	$0.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
DDIn the Money	$9.60In the Money	$12.50In 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	$0.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$8.30In the Money	$11.30In 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	$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	$8.20In the Money	$9.70In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	750Out of the Money
DDIn the Money	$7.00In the Money	$8.10In 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	$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	$6.10In the Money	$7.40In 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	$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	$6.30In the Money	$6.60In 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	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money
DDIn the Money	$5.80In 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$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	$4.80In the Money	$5.10In 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	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DDIn the Money	$3.90In the Money	$4.10In the Money	$4.63In the Money	$0.00In the Money	---In the Money	993In 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	629Out of the Money
DDIn the Money	$2.95In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	DDNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	1Near the Money	7Near the Money
DDIn the Money	$2.10In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	DDNear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.03Near the Money	1Near the Money	26Near the Money
DDIn the Money	$1.70In the Money	$1.85In the Money	$1.55In the Money	$-0.65In the Money	10In the Money	540In the Money	Filter Table By Strike Price of$77.50	DDNear the Money	$0.35Near the Money	$0.40Near the Money	$0.45Near the Money	$0.10Near the Money	18Near the Money	477Near the Money
DDUnderlying issue's last price	$1.35Underlying issue's last price	$1.45Underlying issue's last price	$1.25Underlying issue's last price	$-1.89Underlying issue's last price	1Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	DDUnderlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$0.90Underlying issue's last price	$0.40Underlying issue's last price	4Underlying issue's last price	96Underlying issue's last price
DDNear the Money	$0.80Near the Money	$0.85Near the Money	$0.72Near the Money	$-0.43Near the Money	9Near the Money	45Near the Money	Filter Table By Strike Price of$79.00	DDIn the Money	$0.90In the Money	$1.05In the Money	$1.10In the Money	$0.31In the Money	10In the Money	121In the Money
DDNear the Money	$0.40Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.30Near the Money	33Near the Money	1,696Near the Money	Filter Table By Strike Price of$80.00	DDIn the Money	$1.50In the Money	$1.65In the Money	$1.75In the Money	$0.45In the Money	17In the Money	1,326In the Money
DDNear the Money	$0.15Near the Money	$0.20Near the Money	$0.22Near the Money	$-0.13Near the Money	3Near the Money	312Near the Money	Filter Table By Strike Price of$81.00	DDIn the Money	$2.30In the Money	$2.45In the Money	$2.15In the Money	$0.00In the Money	---In the Money	167In 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	2Out of the Money	427Out of the Money	Filter Table By Strike Price of$82.00	DDIn the Money	$3.20In the Money	$3.50In the Money	$2.47In the Money	$0.00In the Money	---In the Money	20In the Money
DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	52Out of the Money	2,386Out of the Money	Filter Table By Strike Price of$82.50	DDIn the Money	$3.70In the Money	$4.20In the Money	$3.95In the Money	$0.75In the Money	7In the Money	507In 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	50Out of the Money	Filter Table By Strike Price of$83.00	DDIn the Money	$4.20In the Money	$4.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money
DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$84.00	DDIn the Money	$4.80In the Money	$6.20In 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	$0.25Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	1,038Out of the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$6.00In the Money	$7.20In the Money	$6.40In the Money	$1.60In the Money	10In the Money	15In the Money
DDOut of the Money	$0.05Out of the Money	$0.80Out 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	$7.00In the Money	$8.40In 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	$0.80Out 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	$6.60In the Money	$9.10In 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	$0.55Out 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	$7.80In the Money	$10.50In 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	$0.75Out 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	$8.70In the Money	$10.00In 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	$0.75Out 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	$8.80In the Money	$11.80In 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	$0.25Out of the Money	$0.19Out 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	$9.80In the Money	$12.60In the Money	$16.62In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.33Out of the Money	4Out of the Money	8Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$10.40In the Money	$13.90In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$14.70In the Money	$18.30In 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	$0.50Out 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	$21.00In the Money	$23.30In 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	$0.05Out 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	$24.40In the Money	$27.30In 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	$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	$29.40In the Money	$33.50In 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	$0.50Out 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	$34.40In the Money	$38.00In 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	$0.70Out 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	$39.40In the Money	$43.50In 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)