Stocks Options

LAST PRICE
78.7400
TODAY'S CHANGE (%)
Trending Down-0.4500 (-0.5683%)

Bid / Lots
78.7200/ 6
Ask / Lots
78.7400/ 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
677,229
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 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$36.60In the Money	$40.60In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$32.30In the Money	$35.50In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$27.30In the Money	$30.60In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$21.60In the Money	$25.30In 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	$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	$17.30In the Money	$20.60In 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	$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	$13.60In the Money	$17.60In 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	$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	$12.60In the Money	$16.60In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$11.60In 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$65.00	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	8Out of the Money
DDIn the Money	$10.60In the Money	$14.40In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$10.30In 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$67.00	DDOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$9.00In the Money	$12.60In 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	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
DDIn the Money	$7.50In 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$69.00	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	198Out of the Money
DDIn the Money	$6.60In the Money	$10.60In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
DDIn the Money	$5.80In the Money	$8.40In 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	$0.00Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DDIn the Money	$4.60In the Money	$8.60In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDIn the Money	$4.10In the Money	$7.60In 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	$0.00Out 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	$2.55In the Money	$6.40In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDIn the Money	$1.55In the Money	$4.40In 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	$0.00Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DDIn the Money	$1.90In the Money	$2.90In 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	$0.00Near the Money	$0.75Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
DDIn the Money	$0.80In the Money	$2.60In the Money	$2.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$77.00	DDNear the Money	$0.00Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
DDUnderlying issue's last price	$0.20Underlying issue's last price	$1.10Underlying issue's last price	$0.69Underlying issue's last price	$-0.57Underlying issue's last price	6Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	DDUnderlying issue's last price	$0.00Underlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$-0.01Underlying issue's last price	4Underlying issue's last price	87Underlying issue's last price
DDNear the Money	$0.00Near the Money	$0.05Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	58Near the Money	Filter Table By Strike Price of$79.00	DDIn the Money	$0.25In the Money	$0.70In the Money	$0.30In the Money	$0.15In the Money	83In the Money	867In the Money
DDNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	30Near the Money	375Near the Money	Filter Table By Strike Price of$80.00	DDIn the Money	$1.10In the Money	$1.55In the Money	$1.45In the Money	$0.67In the Money	7In the Money	74In the Money
DDNear the Money	$0.00Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	16Near the Money	566Near the Money	Filter Table By Strike Price of$81.00	DDIn the Money	$2.15In the Money	$3.50In the Money	$2.56In the Money	$1.63In the Money	1In the Money	1In the Money
DDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$82.00	DDIn the Money	$2.85In the Money	$5.40In the Money	$3.20In the Money	$0.20In the Money	1In the Money	1In the Money
DDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	675Out of the Money	Filter Table By Strike Price of$83.00	DDIn the Money	$2.45In the Money	$6.40In the Money	$2.40In 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	$0.25Out of the Money	$0.15Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$84.00	DDIn the Money	$3.50In the Money	$7.40In the Money	$3.30In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$4.40In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$5.40In the Money	$9.40In 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	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$6.40In the Money	$10.40In 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	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$88.00	DDIn the Money	$7.40In the Money	$11.40In 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	$0.50Out of the Money	$0.13Out 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	$8.40In the Money	$12.40In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$9.40In the Money	$13.40In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$10.40In 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	$0.65Out 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$92.00	DDIn the Money	$11.40In the Money	$15.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$93.00	DDIn the Money	$12.40In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$94.00	DDIn the Money	$13.40In the Money	$17.40In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$14.40In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$96.00	DDIn the Money	$15.40In 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	$1.10Out 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	$16.40In the Money	$20.40In 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	$1.10Out 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$98.00	DDIn the Money	$17.40In the Money	$21.40In the Money	$18.80In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$1.10Out 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	$18.40In the Money	$22.40In the Money	$19.75In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$1.10Out 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	$19.40In the Money	$23.40In 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	$1.10Out 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	$20.40In the Money	$24.40In 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	$1.10Out 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	$21.40In the Money	$25.40In 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	$1.10Out 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	$22.40In the Money	$26.40In 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	$1.10Out 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	$23.50In the Money	$26.80In the Money	$24.45In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$1.10Out 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	$24.50In the Money	$27.80In the Money	$25.40In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.00Out of the Money	$1.10Out 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$106.00	DDIn the Money	$25.50In the Money	$28.80In 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	$1.10Out 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$107.00	DDIn the Money	$26.50In the Money	$29.80In 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	$1.10Out 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$108.00	DDIn the Money	$27.50In the Money	$30.80In 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	$1.10Out 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$109.00	DDIn the Money	$28.50In the Money	$31.80In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)