Bulletin
Investor Alert

DuPont de Nemours Inc.

NYS: DD

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 10, 2021, 6:41 p.m.

DD
/zigman2/quotes/203606582/composite

$

81.11

Change

-0.57 -0.70%

Volume

Volume 184,706

Real time quotes

/zigman2/quotes/203606582/composite

Today's close

$ 82.85

$ 81.68

Change

-1.17 -1.41%

Day low

Day high

$81.65

$83.78

Open

52 week low

52 week high

$41.83

$87.27

Open

OPTION CHAIN FOR DUPONT DE NEMOURS INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.20 34.00 50.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 24.20 29.00 55.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 19.25 24.00 60.00 quote 0.01 0.00 75.00 0.00 0.01 75.00
quote 0.00 0.00 0.00 14.45 19.00 65.00 quote 0.24 0.00 0.00 0.00 0.26 392.00
quote 8.75 0.00 0.00 11.05 14.80 1.00 69.00 quote 0.71 0.00 0.00 0.00 2.13 14.00
quote 8.70 0.00 0.00 10.05 13.80 10.00 70.00 quote 0.74 0.00 0.00 0.00 2.13 207.00
quote 0.00 0.00 0.00 9.05 12.85 71.00 quote 0.71 0.00 0.00 0.00 2.13 33.00
quote 0.00 0.00 0.00 8.55 12.45 71.50 quote 0.94 0.00 0.00 0.00 2.13 13.00
quote 0.00 0.00 0.00 8.20 11.75 72.00 quote 0.25 0.00 0.00 0.00 2.13 28.00
quote 0.00 0.00 0.00 7.50 11.40 72.50 quote 0.10 0.00 0.00 0.00 2.13 10.00
quote 0.00 0.00 0.00 7.15 10.85 73.00 quote 0.11 0.00 0.00 0.00 2.13 24.00
quote 0.00 0.00 0.00 6.55 10.35 73.50 quote 1.95 0.00 0.00 0.00 2.14 2.00
quote 4.50 0.00 0.00 6.25 9.70 1.00 74.00 quote 0.06 -0.84 1.00 0.00 0.15 3.00
quote 7.80 4.80 1.00 6.55 9.15 1.00 74.50 quote 2.09 0.00 0.00 0.00 2.14 10.00
quote 6.60 0.00 0.00 5.30 8.65 4.00 75.00 quote 0.02 -0.33 2.00 0.01 0.10 56.00
quote 3.16 0.00 0.00 4.90 8.15 2.00 75.50 quote 1.71 0.00 0.00 0.00 0.10 9.00
quote 3.03 0.00 0.00 4.20 7.85 10.00 76.00 quote 0.10 -1.45 7.00 0.00 0.11 23.00
quote 6.40 2.20 2.00 4.25 6.95 7.00 76.50 quote 0.07 0.00 1.00 0.00 0.12
quote 5.57 1.57 12.00 2.91 6.50 45.00 77.00 quote 0.00 0.00 0.00 0.00 0.13
quote 4.54 0.91 1.00 2.85 6.30 28.00 77.50 quote 0.46 0.00 0.00 0.05 0.29 21.00
quote 3.60 0.00 0.00 2.38 5.70 34.00 78.00 quote 0.09 -0.23 1.00 0.09 0.18 6.00
quote 4.80 2.35 12.00 1.43 3.85 33.00 78.50 quote 0.10 -0.35 9.00 0.12 0.39 4.00
quote 3.75 -0.50 1.00 1.60 3.70 28.00 79.00 quote 0.53 0.00 0.00 0.17 0.56 21.00
quote 3.70 1.37 3.00 1.69 3.05 30.00 79.50 quote 0.16 -0.04 5.00 0.23 0.40 25.00
quote 2.74 1.19 3.00 1.33 2.19 22.00 80.00 quote 0.33 -0.05 100.00 0.30 1.03 39.00
quote 2.74 -0.16 3.00 0.59 2.56 20.00 80.50 quote 0.29 -0.25 106.00 0.41 1.03 62.00
quote 2.36 0.33 2.00 1.27 2.82 69.00 81.00 quote 0.45 0.04 51.00 0.56 0.80 102.00
quote 1.64 -0.56 2.00 0.98 2.35 47.00 81.50 quote 0.82 0.02 5.00 0.72 1.28 55.00
81.68 Current price as of 5/10/2021 04:04:39 PM
quote 1.19 -0.10 13.00 0.70 1.13 147.00 82.00 quote 1.10 0.32 40.00 0.99 1.44 44.00
quote 0.63 -0.60 51.00 0.53 1.03 531.00 82.50 quote 1.39 0.51 15.00 1.28 1.54 34.00
quote 0.55 -0.45 67.00 0.37 0.59 86.00 83.00 quote 1.01 0.00 10.00 1.52 2.38
quote 0.32 -0.24 19.00 0.19 0.31 6.00 84.00 quote 0.00 0.00 0.00 1.88 2.88
quote 0.17 -0.13 107.00 0.02 0.28 707.00 85.00 quote 4.00 0.00 0.00 1.34 3.75 30.00
quote 0.08 0.00 0.00 0.00 0.05 83.00 90.00 quote 0.00 0.00 0.00 6.25 10.10
quote 0.01 0.00 0.00 0.00 2.13 1.00 95.00 quote 0.00 0.00 0.00 11.00 15.70
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.55 49.00 35.00 quote 0.21 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 42.05 46.50 37.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 39.20 44.00 40.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 36.75 41.50 42.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 34.40 39.00 45.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 31.80 36.50 47.50 quote 0.39 0.00 0.00 0.00 2.13 3.00
quote 25.32 0.00 0.00 29.40 34.00 6.00 50.00 quote 0.10 0.00 0.00 0.00 2.13 47.00
quote 23.80 0.00 0.00 24.40 29.00 66.00 55.00 quote 0.06 0.00 0.00 0.00 2.12 119.00
quote 23.30 4.38 1.00 19.50 24.00 144.00 60.00 quote 0.05 0.00 0.00 0.00 1.61 406.00
quote 16.20 0.00 0.00 17.05 21.50 112.00 62.50 quote 0.10 0.00 0.00 0.00 2.14 216.00
quote 12.00 0.00 0.00 15.25 18.90 45.00 65.00 quote 0.04 -0.13 1.00 0.00 0.39 1,008
quote 11.60 0.00 0.00 12.70 16.20 197.00 67.50 quote 0.05 0.00 84.00 0.00 0.12 577.00
quote 0.00 0.00 0.00 11.10 14.85 69.00 quote 0.00 0.00 0.00 0.00 0.50
quote 12.50 0.50 12.00 11.45 13.00 263.00 70.00 quote 0.10 0.00 11.00 0.02 0.11 748.00
quote 0.00 0.00 0.00 9.40 12.70 71.00 quote 0.86 0.00 0.00 0.00 0.14 4.00
quote 6.11 0.00 0.00 8.15 11.85 3.00 72.00 quote 0.44 0.00 0.00 0.04 0.13 215.00
quote 10.00 1.75 1.00 7.95 10.10 1,041 72.50 quote 0.15 -0.02 13.00 0.00 0.16 714.00
quote 0.00 0.00 0.00 7.25 10.90 73.00 quote 0.17 0.00 0.00 0.00 0.17 49.00
quote 8.02 0.00 0.00 6.65 10.45 1.00 73.50 quote 0.23 0.00 0.00 0.00 0.17 163.00
quote 6.69 0.00 0.00 6.80 9.65 1.00 74.00 quote 0.47 0.00 0.00 0.00 0.18 29.00
quote 0.00 0.00 0.00 6.00 9.40 74.50 quote 0.19 0.00 0.00 0.01 0.21 20.00
quote 7.60 2.07 5.00 5.55 7.60 1,959 75.00 quote 0.09 -0.05 1.00 0.10 0.37 1,104
quote 5.95 0.00 0.00 5.05 8.40 11.00 75.50 quote 0.33 0.00 0.00 0.00 2.17 22.00
quote 2.88 0.00 0.00 4.60 6.50 10.00 76.00 quote 0.39 0.00 0.00 0.04 2.17 110.00
quote 6.70 3.20 2.00 4.05 7.35 51.00 76.50 quote 0.45 0.00 0.00 0.17 0.44 37.00
quote 2.32 0.00 0.00 4.60 5.45 39.00 77.00 quote 0.31 -0.05 9.00 0.20 1.56 233.00
quote 5.35 -0.20 12.00 4.40 6.25 1,100 77.50 quote 0.23 -0.27 44.00 0.24 0.45 590.00
quote 4.69 2.58 1.00 3.80 5.60 34.00 78.00 quote 0.27 -0.37 8.00 0.34 0.44 196.00
quote 4.15 1.62 10.00 2.07 4.15 66.00 78.50 quote 0.37 -0.51 6.00 0.40 0.53 53.00
quote 4.00 1.39 3.00 1.91 4.20 51.00 79.00 quote 0.37 -0.65 12.00 0.48 0.74 30.00
quote 1.76 0.00 0.00 1.82 3.40 129.00 79.50 quote 0.45 -0.05 47.00 0.56 0.73 26.00
quote 2.52 -0.88 174.00 2.34 2.80 1,449 80.00 quote 0.60 0.01 12.00 0.68 0.85 169.00
quote 1.87 0.00 0.00 2.03 3.50 82.00 80.50 quote 0.69 -0.93 10.00 0.84 1.22 10.00
quote 2.52 0.73 40.00 1.70 3.90 163.00 81.00 quote 1.05 -0.47 3.00 1.01 1.29 18.00
quote 2.45 0.05 1.00 0.66 3.65 38.00 81.50 quote 0.99 -1.15 16.00 1.16 3.00 1.00
81.68 Current price as of 5/10/2021 04:04:39 PM
quote 2.07 0.07 10.00 1.14 2.27 144.00 82.00 quote 1.43 0.00 2.00 1.41 2.99
quote 1.49 -0.19 177.00 0.94 1.47 1,796 82.50 quote 1.24 -0.44 87.00 1.74 2.98 18.00
quote 1.28 -0.15 35.00 0.81 1.43 328.00 83.00 quote 2.20 0.49 114.00 2.00 2.35 77.00
quote 0.73 -0.25 112.00 0.52 1.80 100.00 84.00 quote 1.88 0.00 34.00 2.66 4.25
quote 0.44 -0.22 172.00 0.10 0.50 2,501 85.00 quote 9.96 0.00 0.00 1.58 5.00 15.00
quote 0.19 -0.03 32.00 0.05 0.27 471.00 87.50 quote 10.94 0.00 0.00 4.10 6.35 2.00
quote 0.05 -0.01 44.00 0.01 0.12 437.00 90.00 quote 13.95 0.00 0.00 6.20 9.95 4.00
quote 0.03 -0.02 5.00 0.00 0.06 248.00 95.00 quote 0.00 0.00 0.00 11.00 15.60
quote 0.03 -0.32 1.00 0.00 0.35 104.00 100.00 quote 0.00 0.00 0.00 16.00 20.60
quote 0.20 0.00 0.00 0.00 2.13 8.00 105.00 quote 0.00 0.00 0.00 21.00 25.75
quote 0.18 0.00 0.00 0.00 0.36 1.00 110.00 quote 0.00 0.00 0.00 26.00 30.60
quote 0.06 0.00 0.00 0.00 0.09 1.00 115.00 quote 0.00 0.00 0.00 31.00 35.60
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.50 34.00 50.00 quote 0.20 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 24.70 29.00 55.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 19.60 24.00 60.00 quote 0.01 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 14.95 19.00 65.00 quote 0.60 0.00 0.00 0.00 0.45 4.00
quote 0.00 0.00 0.00 11.40 15.05 69.00 quote 1.59 0.00 0.00 0.00 1.43 1.00
quote 0.00 0.00 0.00 10.30 13.85 70.00 quote 0.10 -0.32 10.00 0.08 0.49 41.00
quote 0.00 0.00 0.00 9.80 13.40 70.50 quote 0.94 0.00 0.00 0.00 1.75 5.00
quote 0.00 0.00 0.00 9.25 12.90 71.00 quote 1.14 0.00 0.00 0.00 2.28 2.00
quote 0.00 0.00 0.00 8.70 12.45 71.50 quote 0.00 0.00 0.00 0.00 2.28
quote 0.00 0.00 0.00 8.20 12.00 72.00 quote 0.45 -0.38 2.00 0.00 2.29 3.00
quote 0.00 0.00 0.00 8.20 11.35 72.50 quote 1.11 0.00 0.00 0.01 1.39 44.00
quote 0.00 0.00 0.00 7.25 11.00 73.00 quote 1.90 1.04 5.00 0.03 1.71 6.00
quote 0.00 0.00 0.00 7.00 10.55 73.50 quote 0.99 0.00 0.00 0.08 1.66 10.00
quote 0.00 0.00 0.00 6.80 9.75 74.00 quote 1.12 0.00 0.00 0.01 1.59 5.00
quote 0.00 0.00 0.00 6.65 8.95 74.50 quote 1.48 0.00 0.00 0.04 1.03 63.00
quote 0.00 0.00 0.00 5.25 9.05 75.00 quote 2.05 0.55 5.00 0.09 1.05 9.00
quote 3.80 0.00 0.00 4.80 8.65 1.00 75.50 quote 0.57 0.00 0.00 0.14 0.56 37.00
quote 0.00 0.00 0.00 4.85 7.55 76.00 quote 1.97 0.00 0.00 0.08 0.71 9.00
quote 3.91 0.00 0.00 5.20 6.85 1.00 76.50 quote 0.74 0.00 0.00 0.02 1.02 21.00
quote 2.51 0.00 0.00 4.40 6.50 10.00 77.00 quote 1.36 0.00 0.00 0.30 1.05 13.00
quote 2.55 0.00 0.00 3.50 6.55 11.00 77.50 quote 0.89 0.00 0.00 0.47 1.52 27.00
quote 0.00 0.00 0.00 3.90 5.80 78.00 quote 1.00 0.00 0.00 0.53 1.01 7.00
quote 0.00 0.00 0.00 2.48 4.85 78.50 quote 1.23 0.00 0.00 0.73 1.06 5.00
quote 3.15 0.00 0.00 1.92 5.15 3.00 79.00 quote 1.34 0.00 0.00 0.82 1.80 5.00
quote 2.00 0.00 0.00 2.83 4.50 4.00 79.50 quote 1.54 0.00 0.00 0.69 1.89 2.00
quote 3.60 1.29 5.00 2.44 4.45 7.00 80.00 quote 0.95 0.00 2.00 0.77 2.10
quote 2.15 0.00 0.00 2.13 3.50 4.00 80.50 quote 2.19 0.00 0.00 0.89 2.74 2.00
quote 2.80 0.70 38.00 1.73 4.25 18.00 81.00 quote 2.29 0.00 0.00 1.13 2.11 3.00
quote 1.64 0.00 0.00 0.79 3.50 6.00 81.50 quote 0.00 0.00 0.00 1.68 2.70
81.68 Current price as of 5/10/2021 04:04:39 PM
quote 2.41 0.83 2.00 1.20 2.88 11.00 82.00 quote 0.00 0.00 0.00 1.58 2.94
quote 1.50 0.38 1.00 1.07 1.93 63.00 83.00 quote 0.00 0.00 0.00 2.24 4.00
quote 1.22 0.38 4.00 0.86 1.50 8.00 84.00 quote 0.00 0.00 0.00 3.05 4.80
quote 1.24 0.24 1.00 0.58 1.37 12.00 85.00 quote 0.00 0.00 0.00 2.22 5.55
quote 0.00 0.00 0.00 0.17 1.22 86.00 quote 0.00 0.00 0.00 3.30 6.25
quote 0.00 0.00 0.00 0.17 0.72 86.50 quote 0.00 0.00 0.00 3.55 5.80
quote 0.00 0.00 0.00 0.04 0.64 87.00 quote 0.00 0.00 0.00 3.95 6.35
quote 0.39 0.00 1.00 0.00 0.66 88.00 quote 0.00 0.00 0.00 4.80 8.35
quote 0.00 0.00 0.00 0.01 0.25 90.00 quote 0.00 0.00 0.00 6.75 9.95
quote 0.31 0.00 0.00 0.00 0.30 40.00 95.00 quote 0.00 0.00 0.00 11.40 15.40

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.