Stocks Options

LAST PRICE
81.8500
TODAY'S CHANGE (%)
Trending Down-1.2300 (-1.4805%)

Bid / Lots
81.7500/ 1
Ask / Lots
82.2200/ 2
Open / Previous Close
83.0700 / 83.0800
Day Range
Low 81.7100
High 83.3760
52 Week Range
Low 61.1400
High 90.0600
Volume
1,809,026
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 25.752

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$44.70In the Money	$48.90In 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	---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	$42.70In the Money	$45.60In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DDIn the Money	$39.70In the Money	$43.90In the Money	$41.36In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.00	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
DDIn the Money	$37.20In the Money	$41.40In 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	---Out of the Money	$0.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DDIn the Money	$34.70In the Money	$38.90In 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	$1.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DDIn the Money	$32.20In the Money	$36.30In 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	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDIn the Money	$30.40In the Money	$33.10In 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	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDIn the Money	$24.70In the Money	$28.90In the Money	$26.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	DDOut of the Money	---Out of the Money	$1.10Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DDIn the Money	$20.40In the Money	$23.70In the Money	$22.00In the Money	$-0.59In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$60.00	DDOut of the Money	---Out of the Money	$1.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
DDIn the Money	$17.20In the Money	$21.30In the Money	$19.95In the Money	$-0.55In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$62.50	DDOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
DDIn the Money	$16.50In the Money	$18.10In the Money	$14.73In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$65.00	DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
DDIn the Money	$13.10In the Money	$16.30In the Money	$16.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$67.50	DDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	703Out of the Money
DDIn the Money	$9.90In the Money	$12.80In the Money	$12.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$70.00	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	835Out of the Money
DDIn the Money	$8.80In 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$71.00	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	$7.70In the Money	$11.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$8.10In the Money	$11.30In the Money	$13.90In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$72.50	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	437Out of the Money
DDIn the Money	$6.70In the Money	$10.80In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
DDIn the Money	$6.60In the Money	$9.80In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDIn the Money	$4.80In the Money	$8.80In the Money	$7.09In the Money	$-1.13In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$75.00	DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.10Out of the Money	25Out of the Money	362Out of the Money
DDIn the Money	$3.90In the Money	$7.80In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DDIn the Money	$2.80In the Money	$6.80In 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	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DDIn the Money	$2.30In the Money	$6.00In the Money	$4.40In the Money	$-1.50In the Money	12In the Money	534In the Money	Filter Table By Strike Price of$77.50	DDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	859Out of the Money
DDIn the Money	$1.95In 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$78.00	DDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDIn the Money	$1.00In the Money	$4.80In the Money	$7.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$79.00	DDNear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	70Near the Money
DDIn the Money	$1.35In the Money	$2.10In the Money	$1.86In the Money	$-1.24In the Money	5In the Money	325In the Money	Filter Table By Strike Price of$80.00	DDNear the Money	---Near the Money	$0.40Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	572Near the Money
DDUnderlying issue's last price	$0.35Underlying issue's last price	$2.85Underlying issue's last price	$1.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	DDUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	150Underlying issue's last price
DDNear the Money	---Near the Money	$0.15Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	223Near the Money	Filter Table By Strike Price of$82.00	DDIn the Money	---In the Money	$0.40In the Money	$0.20In the Money	$0.12In the Money	351In the Money	473In the Money
DDNear the Money	---Near the Money	$0.30Near the Money	$0.17Near the Money	$-1.08Near the Money	41Near the Money	458Near the Money	Filter Table By Strike Price of$82.50	DDIn the Money	$0.35In the Money	$0.85In the Money	$0.75In the Money	$0.65In the Money	106In the Money	1,459In the Money
DDNear the Money	---Near the Money	$1.30Near the Money	$0.50Near the Money	$-0.04Near the Money	4Near the Money	85Near the Money	Filter Table By Strike Price of$83.00	DDIn the Money	$0.50In the Money	$2.25In the Money	$1.19In the Money	$0.96In the Money	245In the Money	255In the Money
DDNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.09Near the Money	24Near the Money	54Near the Money	Filter Table By Strike Price of$84.00	DDIn the Money	$0.80In the Money	$4.20In the Money	$1.43In the Money	$0.77In the Money	1In the Money	43In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	22Out of the Money	769Out of the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$1.10In the Money	$5.30In the Money	$3.12In the Money	$1.62In the Money	35In the Money	979In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	59Out of the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$2.10In the Money	$6.30In the Money	$2.05In the Money	$0.00In the Money	---In the Money	2In the Money
DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$3.00In the Money	$7.30In the Money	$3.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,489Out of the Money	Filter Table By Strike Price of$87.50	DDIn the Money	$3.60In the Money	$7.70In the Money	$2.55In the Money	$0.00In the Money	---In the Money	49In the Money
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	4,537Out of the Money	Filter Table By Strike Price of$88.00	DDIn the Money	$4.10In the Money	$8.30In the Money	$2.80In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$89.00	DDIn the Money	$5.10In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,398Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$6.10In the Money	$10.30In the Money	$8.50In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$7.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$92.00	DDIn the Money	$8.10In the Money	$12.30In the Money	$5.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	852Out of the Money	Filter Table By Strike Price of$92.50	DDIn the Money	$8.60In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.90Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$93.00	DDIn the Money	$9.10In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out 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$94.00	DDIn the Money	$10.10In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.46Out of the Money	2Out of the Money	415Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$11.10In the Money	$15.30In the Money	$9.45In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$96.00	DDIn the Money	$12.10In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$97.00	DDIn the Money	$13.10In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,795Out of the Money	Filter Table By Strike Price of$97.50	DDIn the Money	$13.60In the Money	$17.80In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out 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	Filter Table By Strike Price of$99.00	DDIn the Money	$15.10In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$100.00	DDIn the Money	$16.10In the Money	$20.30In the Money	$19.30In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$105.00	DDIn the Money	$21.10In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$110.00	DDIn the Money	$26.10In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$115.00	DDIn the Money	$31.90In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$120.00	DDIn the Money	$36.90In the Money	$40.30In 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 15, 2024)

Put Options (expires Friday November 15, 2024)