Cboe Global Markets

DD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

DuPont de Nemours Inc (dd)

2025-05-19 13:34:33 ET (Delayed)
Bid: 
68.92
Ask: 
68.97
Vol: 
547,112
Last: 
68.95
Change: 
-0.375 (+-0.541%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DD 66.000
3.5
+0
3
3.2
0
0.31
0.8762
0.0755
50
DD 67.000
2.07
+0
2.15
2.35
0
0.31
0.8005
0.1129
65
DD 68.000
1.3
-0.475
1.4
1.55
1
0.3
0.6792
0.157
47
DD 69.000
0.75
-0.175
0.8
0.9
1
0.29
0.5099
0.1848
65
DD 70.000
0.4
-0.2
0.4
0.5
6
0.29
0.3308
0.1692
45
DD 71.000
0.2
-0.125
0.15
0.25
5
0.29
0.1954
0.124
22
Fri May 23 2025
Strike
DD 66.000
DD 67.000
DD 68.000
DD 69.000
DD 70.000
DD 71.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DD 66.000
0.25
+0
0.1
0.2
0
0.36
-0.125
0.0762
84
DD 67.000
0.38
+0
0.2
0.3
0
0.32
-0.2017
0.1144
11
DD 68.000
0.5
+0.075
0.45
0.5
10
0.31
-0.3251
0.1595
10
DD 69.000
1.05
+0
0.8
0.9
0
0.29
-0.4975
0.188
378
DD 70.000
1.7
+0.35
1
1.55
7
0.22
-0.6793
0.1717
22
DD 71.000
2
+0
1.75
2.35
0
0
-0.8163
0.1251
11
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DD 66.000
3.3
+0
3.1
3.4
0
0.26
0.8243
0.0768
26
DD 67.000
1.9
+0
2.4
3.1
0
0.34
0.7412
0.0999
217
DD 68.000
1.62
-0.455
1.7
1.85
6
0.26
0.6338
0.1201
10
DD 69.000
1.06
-0.365
1.15
1.3
7
0.26
0.5084
0.1299
31
DD 70.000
0.78
-0.145
0.7
0.8
4
0.25
0.3812
0.1245
115
DD 71.000
0.35
-0.225
0.4
0.5
3
0.25
0.2694
0.1068
4
Fri May 30 2025
Strike
DD 66.000
DD 67.000
DD 68.000
DD 69.000
DD 70.000
DD 71.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DD 66.000
0.65
+0
0.35
0.45
0
0.28
-0.2137
0.0844
47
DD 67.000
1.37
+0
0.6
0.7
0
0.28
-0.3037
0.1055
45
DD 68.000
1.16
+0.235
0.95
1
6
0.26
-0.4156
0.1215
46
DD 69.000
1.76
+0.435
1.4
1.5
4
0.26
-0.54
0.126
103
DD 70.000
1.2
+0
2
2.15
0
0.26
-0.661
0.1168
90
DD 71.000
2.3
+0
2.2
2.9
0
0.18
-0.7637
0.0974
90
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.