Stocks Options

LAST PRICE
83.5900
TODAY'S CHANGE (%)
Trending Down-0.3100 (-0.3695%)

Bid / Lots
83.5500/ 5
Ask / Lots
83.6500/ 1
Open / Previous Close
83.2100 / 83.9000
Day Range
Low 83.1100
High 84.0300
52 Week Range
Low 61.1400
High 90.0600
Volume
1,162,709
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 25.704

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$37.50In the Money	$40.80In the Money	$40.35In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DDIn the Money	$31.90In the Money	$35.20In the Money	$33.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$27.10In 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$55.00	DDOut of the Money	---Out 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	$21.90In the Money	$25.80In the Money	$24.17In 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	$0.90Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
DDIn the Money	$17.60In the Money	$20.40In 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	$0.65Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DDIn the Money	$12.90In 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$69.00	DDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$12.00In the Money	$15.70In the Money	$15.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	DDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDIn the Money	$10.90In the Money	$14.70In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$9.90In the Money	$13.80In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDIn the Money	$8.90In the Money	$12.80In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$8.80In the Money	$11.80In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$7.40In the Money	$10.10In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDIn the Money	$7.10In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DDIn the Money	$6.10In the Money	$8.50In 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	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DDIn the Money	$5.10In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DDIn the Money	$3.60In the Money	$6.80In the Money	$2.57In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
DDIn the Money	$2.45In the Money	$4.70In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
DDIn the Money	$1.95In the Money	$4.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	DDNear the Money	---Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
DDIn the Money	$0.80In the Money	$2.90In the Money	$1.70In the Money	$0.25In the Money	31In the Money	31In the Money	Filter Table By Strike Price of$82.00	DDNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
DDUnderlying issue's last price	$0.40Underlying issue's last price	$0.95Underlying issue's last price	$0.67Underlying issue's last price	$-0.23Underlying issue's last price	21Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	DDUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.17Underlying issue's last price	1Underlying issue's last price	89Underlying issue's last price
DDNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.07Near the Money	31Near the Money	44Near the Money	Filter Table By Strike Price of$84.00	DDIn the Money	$0.10In the Money	$0.50In the Money	$0.39In the Money	$-0.36In the Money	5In the Money	24In the Money
DDNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	105Near the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$0.05In the Money	$4.90In the Money	$1.20In the Money	$-3.69In the Money	5In the Money	10In the Money
DDNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,801Near the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$0.10In the Money	$4.90In the Money	$3.30In the Money	$0.00In the Money	---In the Money	44In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$1.00In the Money	$5.80In the Money	$5.81In the Money	$0.00In the Money	---In the Money	23In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$88.00	DDIn the Money	$2.00In the Money	$6.70In the Money	$3.90In the Money	$0.00In the Money	---In the Money	22In the Money
DDOut of the Money	---Out of the Money	$0.75Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$89.00	DDIn the Money	$3.00In the Money	$7.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,384Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$4.00In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$5.00In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$92.00	DDIn the Money	$6.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$93.00	DDIn the Money	$7.00In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.55Out 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$94.00	DDIn the Money	$8.00In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out 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$95.00	DDIn the Money	$9.00In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out 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$96.00	DDIn the Money	$10.00In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.70Out 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$97.00	DDIn the Money	$11.00In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out 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	$12.00In the Money	$16.70In 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	$0.00Out 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	$14.00In the Money	$18.80In 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$105.00	DDIn the Money	$19.00In the Money	$23.80In 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	10Out of the Money	Filter Table By Strike Price of$110.00	DDIn the Money	$24.00In the Money	$28.80In 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 29, 2024)

Put Options (expires Friday November 29, 2024)