Stocks Options

LAST PRICE
84.1700
TODAY'S CHANGE (%)
Trending Down-2.4200 (-2.7948%)

Bid / Lots
81.5500/ 1
Ask / Lots
90.0600/ 1
Open / Previous Close
85.6500 / 86.5900
Day Range
Low 83.8300
High 86.1900
52 Week Range
Low 61.1400
High 90.0600
Volume
2,567,948
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 25.702

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	$47.90In the Money	$50.40In 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	$45.40In the Money	$48.50In 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	$42.90In the Money	$45.50In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$40.40In the Money	$43.00In 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	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DDIn the Money	$37.10In the Money	$40.50In 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	---Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DDIn the Money	$35.40In the Money	$38.00In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDIn the Money	$32.90In 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$50.00	DDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDIn the Money	$27.90In the Money	$31.20In 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	$0.95Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DDIn the Money	$22.10In the Money	$26.00In the Money	$25.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$60.00	DDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
DDIn the Money	$19.60In the Money	$23.50In the Money	$19.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$62.50	DDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
DDIn the Money	$17.70In the Money	$21.30In 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	$0.10Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
DDIn the Money	$14.60In the Money	$18.50In 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	$12.40In the Money	$16.00In 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	$11.90In the Money	$15.10In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$10.50In the Money	$14.10In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$9.80In the Money	$13.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money
DDIn the Money	$9.10In the Money	$13.10In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	88Out of the Money	9Out of the Money
DDIn the Money	$8.30In the Money	$12.10In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDIn the Money	$7.70In the Money	$11.00In the Money	$11.20In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$75.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	124Out of the Money	299Out of the Money
DDIn the Money	$6.70In the Money	$10.00In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DDIn the Money	$5.60In the Money	$9.10In 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	$1.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DDIn the Money	$6.60In the Money	$7.00In the Money	$6.80In the Money	$-0.80In the Money	350In the Money	753In the Money	Filter Table By Strike Price of$77.50	DDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	861Out of the Money
DDIn the Money	$4.30In the Money	$8.00In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DDIn the Money	$4.40In the Money	$7.00In the Money	$7.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$79.00	DDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
DDIn the Money	$4.10In the Money	$5.40In the Money	$5.01In the Money	$-2.79In the Money	2In the Money	575In the Money	Filter Table By Strike Price of$80.00	DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	9Out of the Money	564Out of the Money
DDIn the Money	$2.15In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.02Out of the Money	6Out of the Money	143Out of the Money
DDIn the Money	$2.40In the Money	$3.20In the Money	$3.20In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$82.00	DDNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	448Near the Money
DDIn the Money	$1.95In the Money	$2.15In the Money	$2.04In the Money	$-1.86In the Money	2In the Money	496In the Money	Filter Table By Strike Price of$82.50	DDNear the Money	$0.20Near the Money	$0.35Near the Money	$0.15Near the Money	$0.01Near the Money	4Near the Money	1,433Near the Money
DDIn the Money	$1.55In the Money	$1.75In the Money	$4.94In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$83.00	DDNear the Money	$0.30Near the Money	$0.45Near the Money	$0.40Near the Money	$0.40Near the Money	243Near the Money	---Near the Money
DDUnderlying issue's last price	$0.90Underlying issue's last price	$1.05Underlying issue's last price	$1.00Underlying issue's last price	$-0.98Underlying issue's last price	16Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$84.00Underlying issue's last price	DDUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.37Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	22Underlying issue's last price
DDNear the Money	$0.45Near the Money	$0.60Near the Money	$0.45Near the Money	$-0.90Near the Money	33Near the Money	994Near the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$1.20In the Money	$1.35In the Money	$1.30In the Money	$0.80In the Money	28In the Money	1,045In the Money
DDNear the Money	$0.20Near the Money	$0.30Near the Money	$0.22Near the Money	$-0.73Near the Money	29Near the Money	24Near the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$1.90In the Money	$2.10In the Money	$2.05In the Money	$0.35In the Money	2In the Money	22In the Money
DDNear the Money	$0.05Near the Money	$0.15Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	19Near the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$1.80In the Money	$4.70In the Money	$2.76In the Money	$0.94In the Money	6In the Money	6In the Money
DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	46Out of the Money	1,494Out of the Money	Filter Table By Strike Price of$87.50	DDIn the Money	$3.10In the Money	$3.60In the Money	$2.55In the Money	$0.00In the Money	---In the Money	84In the Money
DDOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	4,401Out of the Money	144Out of the Money	Filter Table By Strike Price of$88.00	DDIn the Money	$3.50In the Money	$5.00In the Money	$2.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$89.00	DDIn the Money	$3.00In the Money	$7.00In 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	$-0.09Out of the Money	80Out of the Money	5,389Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$4.00In the Money	$7.50In the Money	$8.50In the Money	$0.00In the Money	---In the Money	82In the Money
DDOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	40Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$5.10In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.45Out of the Money	$0.25Out 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	$6.40In the Money	$9.40In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.30Out of the Money	2Out of the Money	860Out of the Money	Filter Table By Strike Price of$92.50	DDIn the Money	$6.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.45Out 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	$7.00In 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	$1.25Out 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	$11.80In 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	11Out of the Money	414Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$9.00In the Money	$12.50In the Money	$9.45In the Money	$0.00In the Money	---In the Money	2In the Money
DDOut of the Money	---Out of the Money	$0.75Out 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	$11.00In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$1.20Out 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	$11.00In the Money	$14.50In 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	$11.50In the Money	$15.50In the Money	$9.60In 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	$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	$13.00In the Money	$16.90In 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	162Out of the Money	Filter Table By Strike Price of$100.00	DDIn the Money	$14.70In the Money	$16.70In 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	$0.20Out 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	$19.00In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.95Out 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	$24.70In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.95Out 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	$29.70In the Money	$32.00In 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	$34.60In the Money	$38.00In 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)