Stocks Options

LAST PRICE
85.6700
TODAY'S CHANGE (%)
Trending Up3.8200 (4.6671%)

Bid / Lots
85.7000/ 1
Ask / Lots
85.9000/ 1
Open / Previous Close
84.9450 / 81.8500
Day Range
Low 84.2900
High 87.8000
52 Week Range
Low 61.1400
High 90.0600
Volume
5,224,096
above 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 25.098

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DDIn the Money	$38.40In the Money	$42.70In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$33.40In the Money	$37.70In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDIn the Money	$28.40In the Money	$32.70In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$27.40In the Money	$31.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	DDOut of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$27.30In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	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	$25.40In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	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	$24.40In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	DDOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$23.40In the Money	$27.70In 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	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$23.10In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	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
DDIn the Money	$22.10In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	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
DDIn the Money	$20.70In the Money	$24.70In 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	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DDIn the Money	$20.10In the Money	$23.70In 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	---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	$18.70In the Money	$22.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,206Out of the Money
DDIn the Money	$17.70In the Money	$21.70In 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	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DDIn the Money	$17.10In the Money	$20.70In 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	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DDIn the Money	$16.10In the Money	$19.70In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
DDIn the Money	$15.20In the Money	$18.60In 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	---Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
DDIn the Money	$14.70In the Money	$17.70In the Money	$15.60In the Money	$2.90In the Money	8In the Money	4In the Money	Filter Table By Strike Price of$70.00	DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	999Out of the Money
DDIn the Money	$13.10In the Money	$16.70In 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	$0.05Out of the Money	$-0.14Out of the Money	1Out of the Money	41Out of the Money
DDIn the Money	$12.20In the Money	$15.70In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	9Out of the Money	81Out of the Money
DDIn the Money	$11.30In the Money	$14.70In 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	$1.00Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	8Out of the Money	93Out of the Money
DDIn the Money	$10.10In the Money	$13.70In 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	$0.45Out of the Money	$0.03Out of the Money	$-0.31Out of the Money	43Out of the Money	169Out of the Money
DDIn the Money	$9.00In 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$75.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.37Out of the Money	9Out of the Money	64Out of the Money
DDIn the Money	$8.10In the Money	$11.50In 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	$0.30Out of the Money	$0.04Out of the Money	$-0.56Out of the Money	18Out of the Money	39Out of the Money
DDIn the Money	$7.30In 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$77.00	DDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$-0.67Out of the Money	24Out of the Money	87Out of the Money
DDIn the Money	$6.20In the Money	$9.60In the Money	$4.92In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$78.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.98Out of the Money	16Out of the Money	57Out of the Money
DDIn the Money	$5.20In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-1.30Out of the Money	4Out of the Money	72Out of the Money
DDIn the Money	$4.10In the Money	$7.70In the Money	$6.58In the Money	$3.18In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$80.00	DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-1.60Out of the Money	86Out of the Money	96Out of the Money
DDIn the Money	$4.00In the Money	$5.90In the Money	$6.37In the Money	$3.52In the Money	14In the Money	17In the Money	Filter Table By Strike Price of$81.00	DDOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$-2.03Out of the Money	45Out of the Money	192Out of the Money
DDIn the Money	$2.95In the Money	$3.90In the Money	$5.26In the Money	$2.96In the Money	14In the Money	43In the Money	Filter Table By Strike Price of$82.00	DDOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-2.38Out of the Money	200Out of the Money	193Out of the Money
DDIn the Money	$2.05In the Money	$3.10In the Money	$3.12In the Money	$1.27In the Money	35In the Money	61In the Money	Filter Table By Strike Price of$83.00	DDNear the Money	$0.30Near the Money	$0.45Near the Money	$0.31Near the Money	$-2.89Near the Money	244Near the Money	250Near the Money
DDIn the Money	$2.05In the Money	$2.25In the Money	$3.20In the Money	$1.70In the Money	34In the Money	274In the Money	Filter Table By Strike Price of$84.00	DDNear the Money	$0.50Near the Money	$0.70Near the Money	$0.45Near the Money	$-3.25Near the Money	45Near the Money	26Near the Money
DDUnderlying issue's last price	$1.35Underlying issue's last price	$1.60Underlying issue's last price	$1.66Underlying issue's last price	$0.53Underlying issue's last price	54Underlying issue's last price	145Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	DDUnderlying issue's last price	$0.85Underlying issue's last price	$1.55Underlying issue's last price	$0.97Underlying issue's last price	$-3.44Underlying issue's last price	10Underlying issue's last price	313Underlying issue's last price
DDNear the Money	$0.90Near the Money	$1.05Near the Money	$1.07Near the Money	$0.17Near the Money	30Near the Money	98Near the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$1.30In the Money	$1.55In the Money	$1.15In the Money	$-2.15In the Money	82In the Money	11In the Money
DDNear the Money	$0.45Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.10Near the Money	178Near the Money	386Near the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$1.95In the Money	$3.00In the Money	$1.53In the Money	$-2.62In the Money	28In the Money	11In the Money
DDNear the Money	$0.30Near the Money	$0.45Near the Money	$1.05Near the Money	$0.55Near the Money	107Near the Money	194Near the Money	Filter Table By Strike Price of$88.00	DDIn the Money	$2.70In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.05Out of the Money	84Out of the Money	161Out of the Money	Filter Table By Strike Price of$89.00	DDIn the Money	$3.50In the Money	$3.80In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
DDOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	114Out of the Money	299Out of the Money	Filter Table By Strike Price of$90.00	DDIn the Money	$2.55In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.15Out of the Money	223Out of the Money	86Out of the Money	Filter Table By Strike Price of$91.00	DDIn the Money	$3.80In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.01Out of the Money	22Out of the Money	4Out of the Money	Filter Table By Strike Price of$92.00	DDIn the Money	$5.00In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	22Out of the Money	Filter Table By Strike Price of$93.00	DDIn the Money	$5.40In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$94.00	DDIn the Money	$6.50In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3Out of the Money	32Out of the Money	Filter Table By Strike Price of$95.00	DDIn the Money	$7.50In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-1.05Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$96.00	DDIn the Money	$8.90In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$97.00	DDIn the Money	$9.50In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$1.80Out 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	$10.70In the Money	$13.70In 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	$0.00Out 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	$11.80In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$100.00	DDIn the Money	$12.60In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out 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$101.00	DDIn the Money	$13.50In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$105.00	DDIn the Money	$17.50In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$110.00	DDIn the Money	$22.40In the Money	$25.90In 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 08, 2024)

Put Options (expires Friday November 08, 2024)