Stocks Options

LAST PRICE
81.4200
TODAY'S CHANGE (%)
Trending Up1.0100 (1.2561%)

Bid / Lots
80.5000/ 5
Ask / Lots
82.2100/ 1
Open / Previous Close
80.8700 / 80.4100
Day Range
Low 80.8700
High 81.9050
52 Week Range
Low 61.1400
High 85.1200
Volume
1,545,042
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 26.123

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$47.10In the Money	$51.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	DDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$45.40In the Money	$47.40In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$42.10In the Money	$46.30In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$39.60In the Money	$43.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	DDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$37.10In the Money	$41.20In the Money	---In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DDIn the Money	$35.30In the Money	$38.80In the Money	---In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
DDIn the Money	$32.10In the Money	$36.40In the Money	$24.69In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
DDIn the Money	$29.60In the Money	$33.90In the Money	$17.52In 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	$0.50Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
DDIn the Money	$27.00In the Money	$31.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
DDIn the Money	$24.30In the Money	$27.60In the Money	$26.67In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money
DDIn the Money	$21.80In the Money	$24.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
DDIn the Money	$20.60In the Money	$23.30In the Money	$21.78In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$60.00	DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
DDIn the Money	$18.10In the Money	$21.10In the Money	$20.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	DDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
DDIn the Money	$15.00In the Money	$18.60In the Money	$16.83In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$65.00	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	1,457Out of the Money
DDIn the Money	$13.00In the Money	$15.20In the Money	$16.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.50	DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	696Out of the Money
DDIn the Money	$12.50In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DDIn the Money	$12.20In the Money	$12.70In the Money	$11.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
DDIn the Money	$9.70In the Money	$13.60In the Money	$11.12In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$70.00	DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	3Out of the Money	525Out of the Money
DDIn the Money	$10.10In the Money	$12.60In the Money	$10.85In the Money	$-0.25In the Money	7In the Money	1In the Money	Filter Table By Strike Price of$71.00	DDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.13Out of the Money	4Out of the Money	8Out of the Money
DDIn the Money	$8.10In the Money	$9.70In the Money	---In 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	$0.15Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	16Out of the Money	16Out of the Money
DDIn the Money	$8.90In the Money	$9.20In the Money	$8.30In the Money	$0.00In the Money	---In the Money	503In the Money	Filter Table By Strike Price of$72.50	DDOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	4Out of the Money	479Out of the Money
DDIn the Money	$6.80In the Money	$10.30In the Money	---In 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	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
DDIn the Money	$6.60In the Money	$9.50In the Money	$10.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$74.00	DDOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.15Out of the Money	4Out of the Money	36Out of the Money
DDIn the Money	$4.60In the Money	$6.70In the Money	$6.70In the Money	$1.20In the Money	4In the Money	1,937In the Money	Filter Table By Strike Price of$75.00	DDOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
DDIn the Money	$3.60In the Money	$5.80In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	DDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DDIn the Money	$4.50In the Money	$4.70In the Money	$5.51In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$77.00	DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.60Out of the Money	500Out of the Money	21Out of the Money
DDIn the Money	$4.00In the Money	$4.20In the Money	$4.52In the Money	$2.02In the Money	7In the Money	424In the Money	Filter Table By Strike Price of$77.50	DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	743Out of the Money
DDIn the Money	$3.50In the Money	$3.70In the Money	$1.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$78.00	DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	1Out of the Money	78Out of the Money
DDIn the Money	$2.60In the Money	$2.75In the Money	$2.74In the Money	$0.72In the Money	4In the Money	10In the Money	Filter Table By Strike Price of$79.00	DDNear the Money	$0.15Near the Money	$0.20Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	163Near the Money
DDIn the Money	$1.75In the Money	$2.55In the Money	$1.80In the Money	$0.32In the Money	17In the Money	960In the Money	Filter Table By Strike Price of$80.00	DDNear the Money	$0.25Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.39Near the Money	55Near the Money	1,051Near the Money
DDUnderlying issue's last price	$1.05Underlying issue's last price	$1.15Underlying issue's last price	$1.10Underlying issue's last price	$0.45Underlying issue's last price	63Underlying issue's last price	86Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	DDUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.50Underlying issue's last price	$-0.75Underlying issue's last price	41Underlying issue's last price	59Underlying issue's last price
DDNear the Money	$0.50Near the Money	$0.65Near the Money	$0.56Near the Money	$0.20Near the Money	5Near the Money	85Near the Money	Filter Table By Strike Price of$82.00	DDIn the Money	$1.00In the Money	$1.15In the Money	$0.94In the Money	$-1.93In the Money	30In the Money	205In the Money
DDNear the Money	$0.40Near the Money	$0.45Near the Money	$0.49Near the Money	$0.21Near the Money	40Near the Money	2,926Near the Money	Filter Table By Strike Price of$82.50	DDIn the Money	$1.35In the Money	$1.50In the Money	$2.20In the Money	$0.00In the Money	---In the Money	336In the Money
DDNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.04Near the Money	71Near the Money	160Near the Money	Filter Table By Strike Price of$83.00	DDIn the Money	$1.70In the Money	$1.85In the Money	$1.60In the Money	$0.00In the Money	---In the Money	58In the Money
DDNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	5,476Near the Money	55Near the Money	Filter Table By Strike Price of$84.00	DDIn the Money	$2.55In the Money	$3.80In the Money	$1.70In the Money	$0.00In the Money	---In the Money	27In the Money
DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	12Out of the Money	1,632Out of the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$3.50In the Money	$3.70In the Money	$3.39In the Money	$-1.11In the Money	13In the Money	38In the Money
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	46Out of the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$2.50In the Money	$4.90In the Money	$4.29In the Money	$-1.30In the Money	30In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$5.20In the Money	$6.10In the Money	---In 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	$0.05Out of the Money	$-0.20Out of the Money	49Out of the Money	995Out of the Money	Filter Table By Strike Price of$87.50	DDIn the Money	$4.30In the Money	$7.90In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money
DDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	105Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	DDIn the Money	$4.50In the Money	$7.40In the Money	$4.90In 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	$0.05Out of the Money	$-0.07Out of the Money	297Out of the Money	23Out of the Money	Filter Table By Strike Price of$89.00	DDIn the Money	$6.30In the Money	$9.30In the Money	---In 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	$0.06Out of the Money	$-0.05Out of the Money	1Out of the Money	500Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$8.40In the Money	$8.90In the Money	$8.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$9.20In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$92.00	DDIn the Money	$9.30In the Money	$11.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	17Out of the Money	1Out of the Money	Filter Table By Strike Price of$93.00	DDIn the Money	$10.00In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.80Out of the Money	---Out 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	$11.10In the Money	$14.20In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$11.60In the Money	$13.70In the Money	$15.79In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$96.00	DDIn the Money	$12.70In the Money	$16.10In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$97.00	DDIn the Money	$15.40In the Money	$17.30In the Money	---In 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	---Out 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	$14.60In the Money	$18.00In the Money	---In 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	---Out 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	$16.30In the Money	$18.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$100.00	DDIn the Money	$16.60In the Money	$19.10In the Money	---In 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	---Out 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	$18.80In the Money	$21.40In the Money	---In 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	---Out 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	$19.20In the Money	$22.40In the Money	---In 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	---Out 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	$19.50In the Money	$23.40In the Money	---In 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	---Out 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	$20.70In the Money	$24.10In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$105.00	DDIn the Money	$22.00In the Money	$25.40In the Money	---In 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	---Out 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	$22.70In the Money	$26.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$24.80In the Money	$27.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$24.50In the Money	$28.40In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$110.00	DDIn the Money	$26.50In the Money	$30.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.30Out 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$115.00	DDIn the Money	$31.50In the Money	$35.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$120.00	DDIn the Money	$36.50In the Money	$40.40In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)