Stocks Options

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

Bid / Lots
81.7500/ 1
Ask / Lots
82.4600/ 1
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
1,809,535
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 25.668

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$34.80In the Money	$38.10In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$29.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$24.80In the Money	$28.90In 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	$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	$20.30In the Money	$23.60In the Money	$22.07In the Money	$-0.62In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$60.00	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	$15.70In the Money	$18.70In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$10.00In the Money	$13.40In 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	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money
DDIn the Money	$8.90In the Money	$12.90In 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	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDIn the Money	$7.80In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.41Out of the Money	4Out of the Money	2Out of the Money
DDIn the Money	$6.90In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$5.80In 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$74.00	DDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$4.80In the Money	$8.90In the Money	$8.15In the Money	$8.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	DDOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DDIn the Money	$4.00In 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	$1.20Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDIn the Money	$3.00In the Money	$6.90In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$2.80In the Money	$6.00In 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	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.08Out of the Money	10Out of the Money	---Out of the Money
DDIn the Money	$2.70In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	DDNear the Money	$0.10Near the Money	$0.20Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
DDIn the Money	$1.50In the Money	$3.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	DDNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.10Near the Money	70Near the Money	18Near the Money
DDUnderlying issue's last price	$0.75Underlying issue's last price	$2.45Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	DDUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	$0.31Underlying issue's last price	2Underlying issue's last price	75Underlying issue's last price
DDNear the Money	$0.75Near the Money	$0.85Near the Money	$0.80Near the Money	$-0.70Near the Money	3Near the Money	9Near the Money	Filter Table By Strike Price of$82.00	DDIn the Money	$0.80In the Money	$1.25In the Money	$0.90In the Money	$0.50In the Money	52In the Money	24In the Money
DDNear the Money	$0.35Near the Money	$0.45Near the Money	$0.42Near the Money	$-0.63Near the Money	2Near the Money	5Near the Money	Filter Table By Strike Price of$83.00	DDIn the Money	$1.40In the Money	$1.90In the Money	$1.46In the Money	$0.64In the Money	275In the Money	5In the Money
DDNear the Money	$0.15Near the Money	$0.25Near the Money	$0.18Near the Money	$-0.56Near the Money	12Near the Money	33Near the Money	Filter Table By Strike Price of$84.00	DDIn the Money	$2.20In the Money	$2.45In the Money	$2.36In the Money	$1.04In the Money	29In the Money	48In the Money
DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.42Out of the Money	27Out of the Money	35Out of the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$2.00In the Money	$5.20In the Money	$1.80In the Money	$0.00In the Money	---In the Money	64In the Money
DDOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	5,105Out of the Money	26Out of the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$2.60In the Money	$6.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	6In the Money
DDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$3.40In the Money	$7.30In the Money	$4.01In the Money	$0.00In the Money	---In the Money	7In the Money
DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$88.00	DDIn the Money	$4.60In the Money	$8.30In the Money	$5.78In the Money	$0.13In the Money	25In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.75Out 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$89.00	DDIn the Money	$5.30In the Money	$9.30In the Money	$5.84In 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	28Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$6.20In the Money	$10.20In the Money	$7.77In the Money	$0.00In the Money	---In the Money	2In the Money
DDOut of the Money	---Out of the Money	$0.95Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$7.10In the Money	$11.30In the Money	$5.83In 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	11Out of the Money	Filter Table By Strike Price of$92.00	DDIn the Money	$8.10In the Money	$12.30In the Money	$9.40In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$93.00	DDIn the Money	$9.40In the Money	$13.30In the Money	$7.61In 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	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$94.00	DDIn the Money	$10.10In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$11.10In the Money	$15.30In the Money	$9.80In 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	$0.28Out 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	$12.10In the Money	$16.30In the Money	$10.95In 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$97.00	DDIn the Money	$14.30In the Money	$17.20In 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	$0.00Out 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	$14.10In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$2.05Out 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$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	$0.75Out 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$100.00	DDIn the Money	$16.10In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.75Out 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$105.00	DDIn the Money	$21.50In the Money	$23.60In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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

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 22, 2024)

Put Options (expires Friday November 22, 2024)