Bulletin
Investor Alert

DuPont de Nemours Inc.

NYS: DD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 10, 2020, 7:56 p.m.

DD
/zigman2/quotes/203606582/composite

$

52.49

Change

+0.25 +0.48%

Volume

Volume 870,159

Quotes are delayed by 20 min

/zigman2/quotes/203606582/composite

Today's close

$ 50.91

$ 52.24

Change

+1.33 +2.61%

Day low

Day high

$50.81

$52.39

Open

52 week low

52 week high

$28.33

$74.37

Open

OPTION CHAIN FOR DUPONT DE NEMOURS INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.70 24.50 30.00 quote 0.02 0.00 0.00 0.00 0.02 58.00
quote 0.00 0.00 0.00 14.70 19.50 35.00 quote 0.00 0.00 0.00 0.00 0.93
quote 0.00 0.00 0.00 9.80 14.50 40.00 quote 0.01 0.00 0.00 0.00 0.02 19.00
quote 0.00 0.00 0.00 6.70 11.50 43.00 quote 0.13 0.00 0.00 0.00 0.02 21.00
quote 0.00 0.00 0.00 5.70 10.50 44.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 5.60 9.85 44.50 quote 0.10 0.00 0.00 0.00 2.13 19.00
quote 0.00 0.00 0.00 5.20 9.30 45.00 quote 0.01 0.00 12.00 0.00 0.14 11.00
quote 0.00 0.00 0.00 4.80 8.70 45.50 quote 0.00 0.00 0.00 0.00 2.13
quote 7.28 0.00 0.00 3.95 8.50 1.00 46.00 quote 0.15 0.00 0.00 0.00 2.02 15.00
quote 0.00 0.00 0.00 3.45 8.00 46.50 quote 0.55 0.00 0.00 0.00 2.13 9.00
quote 0.00 0.00 0.00 3.05 7.35 47.00 quote 0.04 -0.14 2.00 0.00 2.13 63.00
quote 6.47 0.00 0.00 4.10 6.75 1.00 47.50 quote 0.03 0.00 0.00 0.00 0.04 19.00
quote 6.20 0.00 0.00 2.03 6.35 6.00 48.00 quote 0.03 0.00 0.00 0.00 0.04 33.00
quote 0.00 0.00 0.00 1.48 5.85 48.50 quote 0.05 0.00 1.00 0.00 2.13 3.00
quote 4.50 0.00 0.00 1.07 5.20 7.00 49.00 quote 0.05 0.00 0.00 0.00 1.10 48.00
quote 2.15 0.00 1.00 0.48 4.85 1.00 49.50 quote 0.16 0.00 2.00 0.00 2.13 31.00
quote 2.30 -1.07 36.00 1.36 2.93 12.00 50.00 quote 0.01 -0.17 4.00 0.00 0.67 97.00
quote 2.08 0.00 0.00 0.02 3.75 4.00 50.50 quote 0.02 -0.35 1.00 0.00 0.05 80.00
quote 1.22 0.58 9.00 0.00 3.15 10.00 51.00 quote 0.03 -0.43 1.00 0.00 0.05 98.00
quote 0.75 0.33 3.00 0.00 1.74 29.00 51.50 quote 0.10 -0.60 30.00 0.00 0.04 67.00
quote 0.35 0.08 58.00 0.15 0.82 67.00 52.00 quote 0.10 -0.75 15.00 0.00 0.21 140.00
52.24 Current price as of 7/10/2020 04:02:40 PM
quote 0.01 -0.14 354.00 0.00 0.12 40.00 52.50 quote 0.60 -1.09 3.00 0.01 0.90 126.00
quote 0.03 -0.07 29.00 0.00 0.07 70.00 53.00 quote 1.28 0.00 1.00 0.00 3.50 50.00
quote 0.01 -0.10 46.00 0.00 0.01 162.00 53.50 quote 0.84 0.00 0.00 0.01 3.15 73.00
quote 0.01 -0.04 7.00 0.00 0.01 92.00 54.00 quote 3.05 1.05 3.00 0.00 3.90 55.00
quote 0.05 -0.15 15.00 0.00 0.05 63.00 54.50 quote 1.00 0.00 0.00 0.01 4.15 17.00
quote 0.02 -0.02 9.00 0.00 0.04 267.00 55.00 quote 3.00 1.44 1.00 1.30 4.90 48.00
quote 0.05 0.00 1.00 0.00 0.17 172.00 56.00 quote 3.87 0.00 0.00 1.65 5.85 31.00
quote 0.11 0.02 1.00 0.00 0.20 139.00 57.00 quote 2.68 0.00 0.00 4.15 6.80 18.00
quote 0.05 0.00 0.00 0.00 0.35 102.00 57.50 quote 2.91 0.00 0.00 3.10 7.40 15.00
quote 0.10 0.00 0.00 0.00 0.64 164.00 58.00 quote 2.89 0.00 0.00 3.30 8.00 5.00
quote 0.08 0.00 0.00 0.00 2.13 34.00 58.50 quote 0.00 0.00 0.00 4.00 8.55
quote 0.13 0.00 0.00 0.00 2.13 37.00 59.00 quote 7.11 0.00 0.00 4.50 9.05 30.00
quote 0.01 -0.14 10.00 0.00 2.01 47.00 60.00 quote 8.05 0.00 0.00 5.70 9.85 5.00
quote 0.03 0.00 0.00 0.00 0.05 23.00 61.00 quote 0.00 0.00 0.00 6.50 11.20
quote 0.10 0.00 0.00 0.00 0.47 147.00 62.00 quote 0.00 0.00 0.00 7.50 12.20
quote 0.01 0.00 0.00 0.00 0.10 101.00 63.00 quote 0.00 0.00 0.00 8.50 13.20
quote 0.01 0.00 0.00 0.00 0.05 62.00 65.00 quote 0.00 0.00 0.00 10.55 15.15
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.50 37.05 17.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 30.00 34.55 20.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 27.30 32.00 22.50 quote 0.07 0.00 0.00 0.00 4.35 11.00
quote 26.28 14.58 1.00 24.75 29.50 1.00 25.00 quote 0.58 0.00 0.00 0.00 0.01 163.00
quote 23.80 14.28 1.00 22.60 27.00 1.00 27.50 quote 0.01 0.00 0.00 0.00 0.01 253.00
quote 14.17 0.00 0.00 20.00 24.60 1.00 30.00 quote 0.17 0.00 0.00 0.00 4.35 420.00
quote 13.99 0.00 0.00 17.30 22.00 47.00 32.50 quote 0.02 0.00 0.00 0.00 0.05 1,066
quote 17.10 0.00 0.00 15.00 19.50 23.00 35.00 quote 0.21 0.00 0.00 0.00 1.51 137.00
quote 15.60 0.00 0.00 12.70 17.10 254.00 37.50 quote 0.02 0.00 0.00 0.00 0.30 244.00
quote 12.14 -0.80 3.00 10.15 14.60 122.00 40.00 quote 0.02 0.00 0.00 0.00 1.70 393.00
quote 9.92 0.00 0.00 8.20 12.20 655.00 42.50 quote 0.07 0.00 0.00 0.00 2.38 636.00
quote 0.00 0.00 0.00 6.55 10.60 44.00 quote 0.00 0.00 0.00 0.00 1.27
quote 7.15 -0.16 6.00 5.15 9.40 335.00 45.00 quote 0.04 -0.05 1.00 0.01 0.78 1,364
quote 0.00 0.00 0.00 5.75 8.80 46.00 quote 0.13 0.00 0.00 0.03 1.09 11.00
quote 0.00 0.00 0.00 5.10 7.80 47.00 quote 0.12 0.00 0.00 0.07 0.29 110.00
quote 5.44 0.00 0.00 4.25 7.00 1,861 47.50 quote 0.15 -0.27 1.00 0.06 0.56 1,764
quote 5.40 0.00 0.00 4.30 6.40 23.00 48.00 quote 0.23 0.00 0.00 0.09 0.51 80.00
quote 0.00 0.00 0.00 3.25 4.20 48.50 quote 0.89 0.00 0.00 0.17 0.49 74.00
quote 2.68 0.00 1.00 2.81 5.35 2.00 49.00 quote 0.71 0.51 2.00 0.04 0.69 160.00
quote 4.41 0.00 0.00 2.85 3.45 3.00 49.50 quote 0.34 -0.48 2.00 0.30 0.69 76.00
quote 2.64 0.78 15.00 2.41 3.10 2,412 50.00 quote 0.46 -0.51 17.00 0.44 0.61 4,918
quote 4.55 0.00 0.00 1.96 3.40 7.00 50.50 quote 0.76 -0.45 4.00 0.45 1.05 60.00
quote 2.02 -1.13 13.00 1.83 2.68 4.00 51.00 quote 0.72 -0.40 23.00 0.62 0.85 87.00
quote 1.59 0.49 4.00 1.54 2.02 14.00 51.50 quote 1.19 -0.44 1.00 0.63 1.52 60.00
quote 1.36 0.44 33.00 1.09 1.74 96.00 52.00 quote 1.33 0.13 30.00 0.87 1.39 231.00
52.24 Current price as of 7/10/2020 04:02:40 PM
quote 1.07 0.34 24.00 1.06 1.15 2,403 52.50 quote 1.75 -0.42 12.00 1.21 1.51 1,009
quote 0.94 0.21 105.00 0.64 1.17 183.00 53.00 quote 1.80 0.00 0.00 1.48 3.80 1,262
quote 0.70 -0.66 21.00 0.43 0.98 358.00 53.50 quote 2.52 0.97 3.00 1.76 3.65 20.00
quote 0.58 0.11 96.00 0.45 0.65 49.00 54.00 quote 2.32 -0.27 1.00 2.14 3.35 29.00
quote 0.42 -0.73 22.00 0.28 0.49 19.00 54.50 quote 1.51 0.00 0.00 2.43 3.00 13.00
quote 0.36 0.00 145.00 0.20 0.40 5,076 55.00 quote 3.17 -1.03 5.00 2.57 4.00 1,462
quote 0.27 0.04 61.00 0.26 0.60 50.00 55.50 quote 0.00 0.00 0.00 2.37 4.80
quote 0.22 0.05 10.00 0.00 0.30 2,305 56.00 quote 2.85 0.00 0.00 3.75 6.15 10.00
quote 0.15 0.00 10.00 0.00 0.25 33.00 56.50 quote 4.55 0.00 0.00 2.39 6.55 20.00
quote 2.17 2.02 10.00 0.10 0.35 666.00 57.00 quote 0.00 0.00 0.00 2.67 7.20
quote 0.11 -0.09 11.00 0.11 0.22 2,866 57.50 quote 5.49 0.00 0.00 4.70 7.80 466.00
quote 0.11 0.00 0.00 0.00 4.25 37.00 58.00 quote 0.00 0.00 0.00 3.65 8.20
quote 0.09 0.00 0.00 0.00 2.25 7.00 58.50 quote 0.00 0.00 0.00 4.15 8.70
quote 0.31 0.00 0.00 0.00 2.25 43.00 59.00 quote 0.00 0.00 0.00 4.55 9.20
quote 0.16 0.00 0.00 0.00 0.83 10.00 59.50 quote 0.00 0.00 0.00 5.10 9.75
quote 0.09 0.03 2.00 0.00 0.15 2,812 60.00 quote 8.72 0.00 6.00 5.60 10.20 122.00
quote 0.20 0.00 0.00 0.00 2.24 3.00 60.50 quote 0.00 0.00 0.00 6.35 10.80
quote 0.13 0.00 0.00 0.00 0.48 1.00 61.00 quote 0.00 0.00 0.00 6.80 11.20
quote 0.11 0.00 0.00 0.00 0.15 47.00 62.00 quote 0.00 0.00 0.00 7.70 12.20
quote 0.06 -0.03 10.00 0.00 0.10 949.00 62.50 quote 6.41 0.00 0.00 8.30 12.80 72.00
quote 0.05 0.00 0.00 0.00 2.22 24.00 63.00 quote 0.00 0.00 0.00 8.75 13.20
quote 0.05 0.00 1.00 0.00 0.06 1,113 65.00 quote 8.41 0.00 0.00 10.55 15.20 67.00
quote 0.08 0.00 0.00 0.00 0.09 256.00 67.50 quote 13.80 0.00 0.00 13.00 17.80 32.00
quote 0.06 0.00 0.00 0.00 0.54 708.00 70.00 quote 17.50 0.00 0.00 15.70 20.20 6.00
quote 0.07 0.00 0.00 0.00 1.36 304.00 72.50 quote 27.15 0.00 0.00 18.00 22.60 10.00
quote 0.04 0.00 0.00 0.00 0.04 228.00 75.00 quote 14.30 0.00 0.00 20.50 25.20 5.00
quote 0.03 0.00 0.00 0.00 0.05 59.00 77.50 quote 14.35 0.00 0.00 23.20 27.80
quote 0.02 0.00 0.00 0.01 0.06 22.00 80.00 quote 44.42 0.00 0.00 25.70 30.20 10.00
quote 0.10 0.00 0.00 0.00 2.17 9.00 85.00 quote 0.00 0.00 0.00 30.50 35.20
quote 0.15 0.00 0.00 0.00 2.17 1.00 90.00 quote 24.30 0.00 0.00 35.65 40.20
quote 0.00 0.00 0.00 0.00 2.32 95.00 quote 0.00 0.00 0.00 40.50 45.20
quote 0.00 0.00 0.00 0.00 1.98 100.00 quote 0.00 0.00 0.00 45.50 50.20
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.00 22.55 30.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 16.95 17.55 35.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 12.00 12.75 40.00 quote 0.23 0.00 0.00 0.00 0.28 16.00
quote 0.00 0.00 0.00 8.00 8.90 44.00 quote 0.09 -0.11 1.00 0.00 0.15 114.00
quote 7.15 0.75 6.00 7.20 7.70 6.00 45.00 quote 0.28 -0.08 10.00 0.06 0.45 103.00
quote 0.00 0.00 0.00 6.25 6.80 46.00 quote 0.20 -0.04 4.00 0.16 0.25 54.00
quote 7.15 0.00 0.00 5.75 6.45 9.00 46.50 quote 0.46 0.00 0.00 0.01 0.39 11.00
quote 0.00 0.00 0.00 5.25 5.80 47.00 quote 0.77 0.00 0.00 0.16 0.34 17.00
quote 6.00 0.00 0.00 4.45 5.00 4.00 48.00 quote 0.34 0.00 0.00 0.26 0.44 36.00
quote 4.70 0.00 0.00 3.60 4.00 3.00 49.00 quote 0.79 -0.26 1.00 0.40 0.71 13.00
quote 5.90 0.00 0.00 3.25 3.65 12.00 49.50 quote 0.70 -0.34 9.00 0.59 0.82 5.00
quote 2.87 0.27 6.00 2.89 3.30 3.00 50.00 quote 1.04 0.00 0.00 0.66 0.92 38.00
quote 0.00 0.00 0.00 2.49 2.97 50.50 quote 1.01 -0.59 13.00 0.89 1.08 12.00
quote 2.00 0.14 1.00 2.33 2.47 25.00 51.00 quote 1.16 -0.49 31.00 1.06 1.22 32.00
quote 2.05 0.21 1.00 2.03 2.17 11.00 51.50 quote 1.38 -0.70 8.00 1.25 1.42 13.00
quote 1.60 0.25 33.00 1.74 1.88 29.00 52.00 quote 1.56 0.46 25.00 1.43 1.67 37.00
52.24 Current price as of 7/10/2020 04:02:40 PM
quote 1.55 0.39 6.00 1.48 1.62 22.00 52.50 quote 1.80 0.49 40.00 1.71 1.89 18.00
quote 1.32 0.28 15.00 1.19 1.41 23.00 53.00 quote 1.45 0.00 0.00 1.97 2.14 60.00
quote 1.09 0.27 12.00 1.03 1.17 496.00 53.50 quote 1.87 0.00 0.00 2.26 2.42 23.00
quote 0.91 -0.19 7.00 0.83 0.98 54.00 54.00 quote 2.68 0.52 3.00 2.40 2.80 40.00
quote 0.69 -0.17 2.00 0.68 0.81 37.00 54.50 quote 2.75 0.80 1.00 2.71 3.25 36.00
quote 0.61 -0.03 16.00 0.45 0.74 98.00 55.00 quote 2.17 0.00 0.00 3.25 3.55 52.00
quote 0.52 -0.03 7.00 0.35 0.81 64.00 55.50 quote 2.21 0.00 0.00 3.65 4.00 34.00
quote 0.36 -0.41 9.00 0.25 0.72 33.00 56.00 quote 4.05 0.00 0.00 3.75 4.35 23.00
quote 0.34 -0.06 20.00 0.20 0.45 169.00 56.50 quote 3.00 0.00 0.00 4.35 4.75 119.00
quote 0.27 0.02 12.00 0.14 0.36 112.00 57.00 quote 5.28 0.00 0.00 4.75 5.15 31.00
quote 0.22 0.04 285.00 0.20 0.24 6,584 57.50 quote 3.50 0.00 0.00 5.15 5.65 17.00
quote 0.18 -0.02 19.00 0.05 0.27 80.00 58.00 quote 0.00 0.00 0.00 5.65 6.15
quote 0.15 -0.29 9.00 0.07 0.20 31.00 58.50 quote 0.00 0.00 0.00 6.00 6.65
quote 0.33 0.00 0.00 0.01 0.29 12.00 59.00 quote 0.00 0.00 0.00 6.50 7.15
quote 0.12 -0.21 3.00 0.00 0.18 10.00 59.50 quote 0.00 0.00 0.00 6.95 7.60
quote 0.22 0.00 0.00 0.03 0.16 115.00 60.00 quote 0.00 0.00 0.00 7.55 8.05
quote 0.22 0.00 0.00 0.01 0.25 17.00 60.50 quote 0.00 0.00 0.00 7.95 8.60
quote 0.27 0.00 0.00 0.00 0.25 39.00 61.00 quote 0.00 0.00 0.00 8.45 9.10
quote 0.21 0.00 0.00 0.00 0.19 54.00 62.00 quote 0.00 0.00 0.00 9.50 10.10
quote 0.15 0.00 0.00 0.00 0.16 33.00 63.00 quote 0.00 0.00 0.00 10.50 11.05
quote 0.13 0.00 0.00 0.00 0.14 67.00 65.00 quote 0.00 0.00 0.00 12.50 13.00
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.90 24.50 30.00 quote 0.00 0.00 0.00 0.00 4.35
quote 0.00 0.00 0.00 14.90 19.50 35.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 10.00 14.80 40.00 quote 0.60 0.00 0.00 0.02 0.70 3.00
quote 0.00 0.00 0.00 6.10 10.80 44.00 quote 0.00 0.00 0.00 0.12 0.41
quote 6.80 0.00 1.00 5.55 10.00 11.00 45.00 quote 0.61 0.11 23.00 0.08 0.70 21.00
quote 0.00 0.00 0.00 5.60 9.15 46.00 quote 0.00 0.00 0.00 0.13 1.17
quote 0.00 0.00 0.00 4.10 8.50 46.50 quote 0.00 0.00 0.00 0.06 1.27
quote 0.00 0.00 0.00 3.85 7.75 47.00 quote 0.71 -0.23 1.00 0.04 1.35 15.00
quote 0.00 0.00 0.00 2.70 7.40 48.00 quote 1.80 0.00 0.00 0.57 1.12 5.00
quote 0.00 0.00 0.00 2.15 6.25 49.00 quote 1.33 -0.07 5.00 0.63 1.46 4.00
quote 0.00 0.00 0.00 2.06 5.85 49.50 quote 1.51 -0.25 8.00 0.86 1.70 8.00
quote 3.95 0.00 0.00 2.95 5.10 39.00 50.00 quote 1.63 0.66 4.00 1.09 2.45 25.00
quote 3.05 0.37 2.00 0.90 3.95 3.00 50.50 quote 1.83 0.13 1.00 0.67 3.80 7.00
quote 2.87 0.67 123.00 2.32 3.40 13.00 51.00 quote 1.88 0.00 1.00 1.34 2.49
quote 1.90 -2.50 2.00 0.30 3.30 2.00 51.50 quote 2.08 -0.23 8.00 1.52 2.82 28.00
quote 2.33 -0.52 133.00 1.73 4.85 2.00 52.00 quote 2.20 -0.17 1.00 1.71 4.20 6.00
52.24 Current price as of 7/10/2020 04:02:40 PM
quote 2.06 -0.13 6.00 1.46 2.81 5.00 52.50 quote 3.10 -0.10 9.00 2.03 2.88 12.00
quote 1.49 -1.81 5.00 1.21 4.25 19.00 53.00 quote 3.35 0.00 0.00 2.40 3.15 24.00
quote 1.70 0.48 18.00 1.16 1.90 50.00 53.50 quote 3.11 0.00 0.00 2.82 3.75 19.00
quote 1.20 0.00 7.00 1.13 1.51 42.00 54.00 quote 2.81 0.00 0.00 2.92 5.35 7.00
quote 1.25 -1.16 8.00 0.79 1.51 13.00 54.50 quote 2.94 0.00 0.00 3.15 4.30 6.00
quote 1.07 0.19 59.00 0.50 1.20 33.00 55.00 quote 4.38 0.00 0.00 3.65 6.00 1.00
quote 0.87 -0.73 12.00 0.45 1.47 14.00 55.50 quote 0.00 0.00 0.00 2.89 5.85
quote 0.00 0.00 0.00 0.65 1.00 56.00 quote 0.00 0.00 0.00 3.70 5.80
quote 0.63 -0.89 10.00 0.00 1.11 2.00 56.50 quote 0.00 0.00 0.00 4.80 6.55
quote 0.58 -1.25 6.00 0.20 1.17 10.00 57.00 quote 0.00 0.00 0.00 4.40 6.10
quote 1.10 0.00 0.00 0.29 0.68 3.00 57.50 quote 0.00 0.00 0.00 4.70 7.85
quote 0.55 0.00 0.00 0.12 2.61 2.00 58.00 quote 0.00 0.00 0.00 4.80 8.60
quote 0.61 0.00 0.00 0.32 2.13 6.00 58.50 quote 0.00 0.00 0.00 5.00 8.80
quote 0.31 -0.24 2.00 0.30 0.75 5.00 59.00 quote 0.00 0.00 0.00 6.40 9.80
quote 0.00 0.00 0.00 0.01 0.77 59.50 quote 0.00 0.00 0.00 6.00 10.05
quote 0.34 0.06 8.00 0.00 0.62 5.00 60.00 quote 0.00 0.00 0.00 6.30 10.45
quote 0.00 0.00 0.00 0.00 1.06 60.50 quote 0.00 0.00 0.00 6.50 11.00
quote 0.62 0.00 0.00 0.12 0.79 6.00 61.00 quote 0.00 0.00 0.00 7.05 11.60
quote 0.00 0.00 0.00 0.04 1.26 65.00 quote 0.00 0.00 0.00 10.70 15.40

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.