Stocks Options

LAST PRICE
83.3160
TODAY'S CHANGE (%)
Trending Up0.5660 (0.6840%)

Bid / Lots
83.2800/ 8
Ask / Lots
83.3200/ 1
Open / Previous Close
82.7000 / 82.7500
Day Range
Low 82.6500
High 83.5900
52 Week Range
Low 61.1400
High 90.0600
Volume
649,351
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 25.679

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	$36.40In the Money	$40.40In 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	$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	$31.40In the Money	$35.40In 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	$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	$26.40In the Money	$30.40In 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	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DDIn the Money	$21.40In the Money	$25.30In the Money	$23.11In the Money	$1.04In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$60.00	DDOut of the Money	---Out 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
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	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	$13.30In the Money	$16.40In 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	$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	$11.50In the Money	$14.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DDIn the Money	$10.40In 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$71.00	DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DDIn the Money	$9.40In 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$72.00	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	6Out of the Money
DDIn the Money	$8.40In the Money	$12.30In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$7.40In the Money	$11.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DDIn the Money	$6.40In the Money	$10.30In the Money	$7.40In the Money	$-0.75In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$75.00	DDOut of the Money	---Out of the Money	$0.90Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DDIn the Money	$5.40In the Money	$9.40In the Money	$6.88In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	DDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
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	Filter Table By Strike Price of$77.00	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	$3.30In the Money	$7.30In 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	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DDIn the Money	$3.40In the Money	$6.30In 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	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DDIn the Money	$2.20In the Money	$5.10In the Money	$2.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	DDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
DDIn the Money	$1.80In the Money	$2.75In the Money	$1.80In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$81.00	DDNear the Money	---Near the Money	$1.00Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	94Near the Money
DDIn the Money	$0.90In the Money	$1.50In the Money	$1.15In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$82.00	DDNear the Money	---Near the Money	$0.05Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	62Near the Money
DDUnderlying issue's last price	$0.30Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$0.10Underlying issue's last price	68Underlying issue's last price	482Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	DDUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.30Underlying issue's last price	242Underlying issue's last price	276Underlying issue's last price
DDNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	4Near the Money	47Near the Money	Filter Table By Strike Price of$84.00	DDIn the Money	$0.45In the Money	$1.00In the Money	$2.53In the Money	$0.00In the Money	---In the Money	19In the Money
DDNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	42Near the Money	Filter Table By Strike Price of$85.00	DDIn the Money	$0.20In the Money	$2.15In the Money	$3.65In the Money	$0.00In the Money	---In the Money	15In the Money
DDNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.03Near the Money	2Near the Money	4,813Near the Money	Filter Table By Strike Price of$86.00	DDIn the Money	$0.70In the Money	$4.60In the Money	$3.80In the Money	$0.00In the Money	---In the Money	6In the Money
DDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$87.00	DDIn the Money	$2.05In the Money	$4.30In the Money	$3.64In the Money	$-2.55In the Money	4In the Money	4In the Money
DDOut of the Money	---Out of the Money	$0.15Out 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	$2.55In the Money	$6.60In the Money	$5.78In 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	$0.06Out 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	$3.60In the Money	$7.60In the Money	$5.84In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out 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	$4.60In the Money	$8.60In the Money	$7.77In the Money	$0.00In the Money	---In the Money	2In the Money
DDOut of the Money	---Out of the Money	$0.90Out 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	$5.60In the Money	$9.60In the Money	$5.83In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.90Out 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	$6.60In the Money	$10.60In the Money	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.55Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$93.00	DDIn the Money	$7.60In the Money	$11.60In the Money	$7.61In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.90Out 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	$8.60In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.90Out 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	$9.60In the Money	$13.60In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.90Out 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	$11.20In the Money	$13.80In the Money	$10.95In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out 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$97.00	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
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	Filter Table By Strike Price of$98.00	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
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	Filter Table By Strike Price of$99.00	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
DDOut of the Money	---Out 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$100.00	DDIn the Money	$14.60In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DDOut of the Money	---Out of the Money	$0.65Out 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$105.00	DDIn the Money	$19.60In 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	$0.90Out 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	$24.60In the Money	$28.60In 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)