Bulletin
Investor Alert

DuPont de Nemours Inc.

NYS: DD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 17, 2020, 7:01 p.m.

DD
/zigman2/quotes/203606582/composite

$

61.54

Change

-0.02 -0.03%

Volume

Volume 701,538

Quotes are delayed by 20 min

/zigman2/quotes/203606582/composite

Today's close

$ 61.70

$ 61.56

Change

-0.14 -0.23%

Day low

Day high

$61.21

$62.03

Open

52 week low

52 week high

$59.31

$85.47

Open

OPTION CHAIN FOR DUPONT DE NEMOURS INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 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 0.00 0.00 20.00 quote 0.20 0.00 0.00 0.00 0.31 43.00
quote 11.55 0.00 0.00 7.15 7.65 22.50 quote 0.28 0.00 0.00 0.00 0.01 34.00
quote 6.65 0.00 0.00 0.00 0.00 1,212 25.00 quote 0.41 0.00 0.00 0.00 0.30 989.00
quote 0.00 0.00 0.00 0.00 0.00 27.50 quote 0.02 0.00 0.00 0.00 0.25 238.00
quote 3.47 0.00 0.00 0.00 0.00 151.00 30.00 quote 0.00 0.00 0.00 0.00 0.31 73.00
quote 0.12 0.00 0.00 0.00 0.09 1,411 32.50 quote 3.69 0.00 0.00 0.00 0.00 1,049
quote 0.07 0.00 0.00 0.00 0.19 5,685 35.00 quote 5.34 0.00 0.00 0.00 0.00 3,198
quote 0.00 0.00 0.00 9.30 10.75 37.50 quote 7.10 0.00 0.00 7.35 7.80 874.00
quote 23.73 0.00 0.00 21.15 22.70 63.00 40.00 quote 0.05 0.00 0.00 0.00 0.20 1,925
quote 0.03 0.00 0.00 0.00 0.09 560.00 42.50 quote 11.01 0.00 0.00 12.35 12.80
quote 5.32 0.00 0.00 0.00 0.00 195.00 45.00 quote 0.00 0.00 0.00 14.85 15.30
quote 0.18 0.00 0.00 0.00 0.00 66.00 47.50 quote 0.05 -0.05 500.00 0.00 0.31 1,476
quote 0.05 0.00 0.00 0.00 0.19 25.00 50.00 quote 5.50 0.00 0.00 0.00 0.00 5,974
quote 11.40 0.00 0.00 8.65 9.25 13.00 52.50 quote 4.68 0.00 0.00 4.40 5.55 4,088
quote 0.00 0.00 0.00 8.15 9.15 53.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.15 8.10 54.00 quote 0.00 0.00 0.00 0.00 0.03
quote 1.48 0.00 0.00 0.00 0.00 4,337 55.00 quote 0.01 0.00 0.00 0.00 0.01 2,025
quote 5.20 0.00 0.00 5.65 6.45 1.00 55.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.25 0.00 0.00 5.35 5.80 11.00 56.00 quote 0.04 0.00 0.00 0.00 0.03 39.00
quote 4.35 0.00 0.00 4.60 5.15 17.00 56.50 quote 0.06 0.00 0.00 0.00 0.03 104.00
quote 4.25 0.26 1.00 4.35 4.80 1.00 57.00 quote 0.04 0.00 0.00 0.00 0.03 142.00
quote 0.06 0.00 0.00 0.00 0.19 1,931 57.50 quote 8.50 0.00 0.00 0.00 0.00 1,311
quote 3.25 -0.25 22.00 3.50 3.60 45.00 58.00 quote 0.01 -0.01 1.00 0.00 0.02 829.00
quote 2.90 0.00 0.00 2.90 3.10 348.00 58.50 quote 0.02 0.00 0.00 0.00 0.02 101.00
quote 2.77 -0.04 1.00 2.50 2.58 28.00 59.00 quote 0.01 -0.01 2.00 0.00 0.02 115.00
quote 2.03 0.05 11.00 2.00 2.07 16.00 59.50 quote 0.02 0.00 5.00 0.00 0.02 181.00
quote 0.01 0.00 0.00 0.00 0.01 7,650 60.00 quote 13.19 0.00 0.00 0.00 0.00 1,289
quote 0.84 -0.66 40.00 1.02 1.08 146.00 60.50 quote 0.01 -0.03 1.00 0.00 0.02 291.00
quote 0.43 -0.52 79.00 0.52 0.57 572.00 61.00 quote 0.01 -0.12 144.00 0.00 0.03 536.00
quote 0.01 -0.57 443.00 0.03 0.10 265.00 61.50 quote 0.10 -0.10 556.00 0.00 0.10 277.00
61.56 Current price as of 1/17/2020 06:30:00 PM
quote 0.04 -0.21 729.00 0.00 0.01 1,674 62.00 quote 0.55 0.10 157.00 0.43 0.48 329.00
quote 0.48 0.00 0.00 0.00 0.00 1,222 62.50 quote 15.50 0.00 0.00 14.10 15.65 409.00
quote 0.01 -0.04 4.00 0.00 0.01 553.00 63.00 quote 1.48 -0.06 2.00 1.42 1.52 234.00
quote 0.05 0.00 0.00 0.00 0.03 660.00 63.50 quote 2.02 0.37 2.00 1.91 2.00 368.00
quote 0.01 -0.03 11.00 0.00 0.03 415.00 64.00 quote 2.50 0.21 1.00 2.36 2.64 88.00
quote 0.06 0.00 0.00 0.00 0.03 207.00 64.50 quote 4.07 0.00 0.00 2.88 3.10 16.00
quote 0.01 0.00 0.00 0.00 0.01 1,295 65.00 quote 3.55 -0.26 2.00 3.20 3.60 560.00
quote 0.05 0.00 0.00 0.00 0.03 207.00 65.50 quote 4.20 0.00 0.00 3.70 4.20 1.00
quote 0.04 0.00 0.00 0.00 0.03 63.00 66.00 quote 3.55 0.00 0.00 4.15 4.65 12.00
quote 0.06 0.00 0.00 0.00 0.03 24.00 66.50 quote 0.00 0.00 0.00 4.65 5.40
quote 0.03 0.00 0.00 0.00 0.03 60.00 67.00 quote 3.25 0.00 0.00 5.25 5.85 3.00
quote 0.05 0.00 0.00 0.00 0.01 1,511 67.50 quote 20.00 0.00 0.00 0.00 0.00 381.00
quote 0.02 0.00 0.00 0.00 0.03 13.00 68.00 quote 7.50 0.00 0.00 6.10 6.85
quote 0.10 0.00 0.00 0.00 0.03 3.00 68.50 quote 8.00 0.00 0.00 6.70 7.30
quote 0.10 0.00 0.00 0.00 0.03 1.00 69.00 quote 4.35 0.00 0.00 7.20 7.85
quote 0.00 0.00 0.00 0.00 0.03 69.50 quote 0.00 0.00 0.00 7.70 8.35
quote 0.02 0.00 0.00 0.00 0.01 7,636 70.00 quote 8.46 0.64 2.00 8.20 8.70 255.00
quote 0.00 0.00 0.00 0.00 0.03 70.50 quote 0.00 0.00 0.00 8.70 9.35
quote 0.00 0.00 0.00 0.00 0.03 71.00 quote 0.00 0.00 0.00 8.95 9.85
quote 0.00 0.00 0.00 0.00 0.03 72.00 quote 0.00 0.00 0.00 10.05 10.85
quote 0.21 0.00 0.00 0.00 0.00 766.00 72.50 quote 12.34 0.00 0.00 10.70 11.20 123.00
quote 0.00 0.00 0.00 0.00 0.02 73.00 quote 0.00 0.00 0.00 11.00 11.85
quote 0.00 0.00 0.00 0.00 0.03 74.00 quote 0.00 0.00 0.00 11.95 12.85
quote 0.01 0.00 0.00 0.00 0.03 2,570 75.00 quote 0.00 0.00 0.00 26.60 28.15 11.00
quote 0.02 0.00 0.00 0.00 0.25 320.00 77.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.10 0.00 0.00 0.00 0.00 888.00 80.00 quote 11.50 0.00 0.00 17.95 18.85 15.00
quote 0.03 0.00 0.00 0.00 0.03 395.00 82.50 quote 0.00 0.00 0.00 34.10 35.85
quote 0.01 0.00 0.00 0.00 0.01 1,803 85.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.03 0.00 0.00 0.00 0.03 270.00 90.00 quote 0.00 0.00 0.00 41.60 43.35
quote 0.00 0.00 0.00 0.00 0.00 769.00 95.00 quote 0.00 0.00 0.00 31.95 33.85
quote 0.00 0.00 0.00 0.00 0.01 83.00 100.00 quote 0.00 0.00 0.00 36.95 38.85
quote 0.00 0.00 0.00 0.00 0.01 48.00 105.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.03 172.00 110.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 118.00 115.00 quote 0.00 0.00 0.00 66.60 68.35
CALLS PUTS
Expires January 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 9.10 13.60 50.00 quote 0.03 0.00 0.00 0.00 0.03 7.00
quote 5.80 0.00 0.00 5.70 7.75 2.00 55.00 quote 0.02 0.00 0.00 0.00 0.03 13.00
quote 5.05 0.00 0.00 2.98 6.70 1.00 56.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 4.10 5.60 57.00 quote 0.05 0.00 0.00 0.00 0.03 20.00
quote 3.80 0.00 1.00 2.00 4.40 57.50 quote 0.04 0.00 0.00 0.00 0.03 17.00
quote 6.45 0.00 0.00 2.94 4.45 8.00 58.00 quote 0.04 -0.05 2.00 0.00 0.04 49.00
quote 0.00 0.00 0.00 2.33 3.55 58.50 quote 0.11 0.00 0.00 0.03 0.05 39.00
quote 2.37 -0.72 3.00 1.75 2.84 6.00 59.00 quote 0.08 0.00 24.00 0.05 0.07 63.00
quote 2.21 0.00 0.00 1.76 2.95 10.00 59.50 quote 0.14 -0.20 27.00 0.09 0.13 160.00
quote 1.72 -0.37 3.00 1.46 2.25 531.00 60.00 quote 0.23 0.07 37.00 0.16 0.20 76.00
quote 1.20 -0.21 20.00 1.20 2.34 49.00 60.50 quote 0.31 -0.01 40.00 0.27 0.29 52.00
quote 0.85 -0.55 75.00 0.97 1.02 61.00 61.00 quote 0.48 0.01 36.00 0.42 0.45 45.00
quote 0.65 -0.35 56.00 0.69 0.72 137.00 61.50 quote 0.76 0.13 66.00 0.63 0.66 53.00
61.56 Current price as of 1/17/2020 06:30:00 PM
quote 0.43 -0.29 62.00 0.45 0.49 285.00 62.00 quote 1.02 0.18 18.00 0.87 0.93 21.00
quote 0.27 -0.23 97.00 0.28 0.31 175.00 62.50 quote 1.18 0.20 2.00 1.20 1.28 40.00
quote 0.18 -0.13 18.00 0.17 0.19 42.00 63.00 quote 1.50 0.00 0.00 1.46 1.85 51.00
quote 0.09 -0.16 22.00 0.09 0.12 78.00 63.50 quote 2.11 0.00 0.00 1.93 2.17 42.00
quote 0.05 -0.14 11.00 0.04 0.08 66.00 64.00 quote 2.58 0.00 0.00 1.70 2.94 5.00
quote 0.10 0.00 0.00 0.03 0.04 43.00 64.50 quote 2.73 0.00 0.00 2.54 3.40 16.00
quote 0.02 -0.07 85.00 0.01 0.03 167.00 65.00 quote 4.63 0.00 0.00 3.25 3.65 94.00
quote 0.06 0.00 0.00 0.00 0.03 30.00 65.50 quote 2.08 0.00 0.00 3.65 4.15 9.00
quote 0.08 0.00 0.00 0.00 0.03 86.00 66.00 quote 2.03 0.00 0.00 2.53 4.65
quote 0.01 -0.46 5.00 0.00 0.03 108.00 66.50 quote 2.66 0.00 0.00 3.65 6.55 11.00
quote 0.03 0.00 0.00 0.00 0.03 554.00 67.00 quote 3.50 0.00 0.00 4.15 7.20 2.00
quote 0.02 0.00 0.00 0.00 0.03 79.00 67.50 quote 0.00 0.00 0.00 5.40 7.55
quote 0.07 0.00 0.00 0.00 0.03 30.00 68.00 quote 4.43 0.00 0.00 5.85 8.65 1.00
quote 0.09 0.00 0.00 0.00 0.03 37.00 68.50 quote 0.00 0.00 0.00 6.10 7.50
quote 0.59 0.00 0.00 0.00 0.03 51.00 69.00 quote 0.00 0.00 0.00 5.45 9.95
quote 0.25 0.00 0.00 0.00 0.04 1.00 69.50 quote 0.00 0.00 0.00 5.90 10.40
quote 0.01 -0.01 1.00 0.00 0.03 207.00 70.00 quote 0.00 0.00 0.00 7.05 11.00
quote 0.54 0.00 0.00 0.00 0.04 10.00 70.50 quote 7.80 0.00 0.00 8.30 10.95 21.00
quote 0.00 0.00 0.00 0.00 0.03 71.00 quote 0.00 0.00 0.00 7.40 12.00
quote 0.00 0.00 0.00 0.00 0.03 71.50 quote 0.00 0.00 0.00 7.90 12.40
quote 0.05 0.00 0.00 0.00 0.03 898.00 72.00 quote 0.00 0.00 0.00 8.40 13.00
quote 0.00 0.00 0.00 0.00 0.03 72.50 quote 0.00 0.00 0.00 8.90 13.15
quote 0.00 0.00 0.00 0.00 0.03 73.00 quote 0.00 0.00 0.00 9.40 14.00
quote 0.00 0.00 0.00 0.00 0.04 73.50 quote 0.00 0.00 0.00 9.90 14.40
quote 0.00 0.00 0.00 0.00 0.03 74.00 quote 0.00 0.00 0.00 10.40 14.90
quote 0.00 0.00 0.00 0.00 0.03 74.50 quote 0.00 0.00 0.00 10.90 15.40
quote 0.01 0.00 0.00 0.00 0.03 55.00 75.00 quote 0.00 0.00 0.00 11.40 15.65
quote 0.00 0.00 0.00 0.00 0.03 75.50 quote 0.00 0.00 0.00 11.90 16.30
quote 0.00 0.00 0.00 0.00 0.03 76.00 quote 0.00 0.00 0.00 12.40 17.00
quote 0.00 0.00 0.00 0.00 0.03 76.50 quote 0.00 0.00 0.00 12.90 17.30
quote 0.00 0.00 0.00 0.00 0.03 77.00 quote 0.00 0.00 0.00 13.40 18.00
quote 0.00 0.00 0.00 0.00 0.03 77.50 quote 0.00 0.00 0.00 13.90 18.40
quote 0.00 0.00 0.00 0.00 0.03 78.00 quote 0.00 0.00 0.00 14.40 18.65
quote 0.00 0.00 0.00 0.00 0.03 78.50 quote 0.00 0.00 0.00 14.90 19.40
quote 0.00 0.00 0.00 0.00 0.03 79.00 quote 0.00 0.00 0.00 15.40 20.00
quote 0.00 0.00 0.00 0.00 0.03 79.50 quote 0.00 0.00 0.00 15.90 20.15
quote 0.00 0.00 0.00 0.00 0.03 80.00 quote 0.00 0.00 0.00 16.40 20.95
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.30 0.00 1.00 9.40 12.00 50.00 quote 0.05 0.00 0.00 0.00 0.10 4.00
quote 54.00 quote
quote 6.90 0.00 0.00 5.10 8.65 1.00 55.00 quote 0.10 -0.15 5.00 0.05 0.13 240.00
quote 0.00 0.00 0.00 3.40 5.60 56.50 quote 0.45 0.00 0.00 0.18 0.24 10.00
quote 0.00 0.00 0.00 4.65 5.00 57.00 quote 0.56 0.00 0.00 0.22 0.28 28.00
quote 0.00 0.00 0.00 2.24 4.55 57.50 quote 0.51 0.00 0.00 0.29 0.37 29.00
quote 3.77 0.00 5.00 3.80 4.45 58.00 quote 0.40 0.05 12.00 0.38 0.41 59.00
quote 0.00 0.00 0.00 3.40 3.70 58.50 quote 0.42 -0.16 4.00 0.45 0.53 22.00
quote 0.00 0.00 0.00 2.94 3.40 59.00 quote 0.59 0.05 13.00 0.56 0.65 27.00
quote 0.00 0.00 0.00 2.32 3.05 59.50 quote 0.70 -0.25 12.00 0.69 0.77 34.00
quote 2.32 0.15 6.00 2.40 2.51 16.00 60.00 quote 1.00 0.25 108.00 0.85 0.95 208.00
quote 1.40 0.00 0.00 2.01 2.25 6.00 60.50 quote 1.27 0.00 0.00 1.01 1.10 71.00
quote 1.81 -0.24 55.00 1.82 1.88 23.00 61.00 quote 1.33 0.15 12.00 1.23 1.30 49.00
quote 1.54 0.04 102.00 1.54 1.61 153.00 61.50 quote 1.57 0.17 29.00 1.45 1.52 52.00
61.56 Current price as of 1/17/2020 06:30:00 PM
quote 1.25 -0.20 80.00 1.30 1.36 81.00 62.00 quote 1.79 0.18 5.00 1.65 1.88 52.00
quote 1.04 -0.17 81.00 1.07 1.13 56.00 62.50 quote 2.17 -0.87 15.00 1.90 2.16 34.00
quote 0.86 -0.06 7.00 0.87 0.96 41.00 63.00 quote 2.48 0.37 10.00 1.84 2.50 80.00
quote 0.75 -0.16 22.00 0.72 0.79 38.00 63.50 quote 2.70 -0.30 2.00 2.08 3.05 46.00
quote 0.57 -0.16 13.00 0.58 0.64 81.00 64.00 quote 2.87 0.00 0.00 2.41 3.20 130.00
quote 0.45 0.00 0.00 0.45 0.53 45.00 64.50 quote 4.59 0.00 0.00 3.25 4.00 34.00
quote 0.45 -0.10 1.00 0.37 0.42 563.00 65.00 quote 3.85 -0.15 4.00 3.70 4.00 14.00
quote 1.65 0.00 0.00 0.26 0.34 223.00 65.50 quote 3.10 0.00 0.00 3.85 4.40 22.00
quote 0.16 0.00 0.00 0.20 0.27 1,754 66.00 quote 4.98 0.00 0.00 2.64 4.85 15.00
quote 0.20 -0.10 3.00 0.16 0.21 297.00 66.50 quote 5.41 0.00 0.00 4.75 5.40 3.00
quote 0.11 0.00 0.00 0.12 0.17 415.00 67.00 quote 0.00 0.00 0.00 3.90 7.45
quote 0.13 -0.63 1.00 0.09 0.14 16.00 67.50 quote 0.00 0.00 0.00 3.70 6.40
quote 0.08 0.00 0.00 0.07 0.11 59.00 68.00 quote 0.00 0.00 0.00 4.65 8.15
quote 0.55 0.00 0.00 0.00 0.10 26.00 68.50 quote 0.00 0.00 0.00 4.70 8.55
quote 0.06 0.00 0.00 0.00 0.21 28.00 69.00 quote 0.00 0.00 0.00 5.70 9.40
quote 0.08 0.00 0.00 0.00 0.18 2.00 69.50 quote 0.00 0.00 0.00 5.70 8.35
quote 0.01 -0.04 1.00 0.01 0.11 243.00 70.00 quote 6.35 0.00 0.00 6.15 9.40
quote 0.12 0.01 9.00 0.00 0.06 14.00 70.50 quote 0.00 0.00 0.00 7.00 10.95
quote 0.19 0.00 0.00 0.00 0.12 23.00 71.00 quote 0.00 0.00 0.00 7.40 11.85
quote 0.00 0.00 0.00 0.00 0.10 71.50 quote 0.00 0.00 0.00 7.90 12.15
quote 0.00 0.00 0.00 0.00 0.09 72.00 quote 0.00 0.00 0.00 8.40 12.65
quote 0.00 0.00 0.00 0.00 0.07 72.50 quote 0.00 0.00 0.00 8.90 13.15
quote 0.00 0.00 0.00 0.00 0.07 73.00 quote 0.00 0.00 0.00 9.40 13.90
quote 0.00 0.00 0.00 0.00 0.06 73.50 quote 0.00 0.00 0.00 9.90 14.15
quote 0.02 0.00 0.00 0.00 0.05 3.00 74.00 quote 0.00 0.00 0.00 10.40 14.65
quote 0.04 0.00 0.00 0.00 0.05 2.00 74.50 quote 0.00 0.00 0.00 10.90 15.40
quote 0.11 0.00 0.00 0.00 0.05 1.00 75.00 quote 0.00 0.00 0.00 11.10 15.65
quote 0.00 0.00 0.00 0.00 0.04 75.50 quote 0.00 0.00 0.00 11.90 16.15
quote 0.00 0.00 0.00 0.00 0.03 76.00 quote 0.00 0.00 0.00 12.40 16.85
quote 0.00 0.00 0.00 0.00 0.04 76.50 quote 0.00 0.00 0.00 12.90 17.40
quote 0.00 0.00 0.00 0.00 0.04 77.00 quote 0.00 0.00 0.00 13.40 17.65
quote 0.00 0.00 0.00 0.00 0.03 77.50 quote 0.00 0.00 0.00 13.90 18.15
quote 0.00 0.00 0.00 0.00 0.03 78.00 quote 0.00 0.00 0.00 14.40 19.00
quote 0.00 0.00 0.00 0.00 0.03 78.50 quote 0.00 0.00 0.00 14.90 19.40
quote 0.00 0.00 0.00 0.00 0.03 79.00 quote 0.00 0.00 0.00 15.40 19.65
quote 0.00 0.00 0.00 0.00 0.03 79.50 quote 0.00 0.00 0.00 15.90 20.40
quote 0.00 0.00 0.00 0.00 0.04 80.00 quote 0.00 0.00 0.00 16.40 20.65

February, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.