Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CORN240517C00013000 | 2024-02-22 3:46PM EDT | 13.00 | 5.00 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 506.45% |
CORN240517C00015000 | 2024-02-27 11:43AM EDT | 15.00 | 4.60 | 3.20 | 6.80 | 0.00 | - | - | 5 | 311.72% |
CORN240517C00016000 | 2024-03-07 10:30AM EDT | 16.00 | 3.90 | 2.25 | 6.50 | 0.00 | - | 2 | 2 | 357.42% |
CORN240517C00017000 | 2024-05-06 10:24AM EDT | 17.00 | 3.70 | 1.65 | 6.30 | 0.00 | - | 1 | 24 | 115.23% |
CORN240517C00018000 | 2024-05-08 10:59AM EDT | 18.00 | 2.46 | 0.75 | 4.00 | 0.00 | - | 1 | 69 | 216.99% |
CORN240517C00019000 | 2024-05-10 3:37PM EDT | 19.00 | 1.85 | 1.75 | 2.10 | +0.45 | +32.14% | 103 | 943 | 57.03% |
CORN240517C00020000 | 2024-05-10 3:59PM EDT | 20.00 | 0.90 | 0.80 | 0.95 | +0.35 | +63.64% | 289 | 2,097 | 36.13% |
CORN240517C00021000 | 2024-05-10 1:05PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 13 | 745 | 28.32% |
CORN240517C00022000 | 2024-05-06 11:36AM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 17 | 329 | 32.03% |
CORN240517C00023000 | 2024-05-02 10:48AM EDT | 23.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 175 | 54.69% |
CORN240517C00024000 | 2024-04-23 11:36AM EDT | 24.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 222 | 85.55% |
CORN240517C00025000 | 2024-04-19 2:08PM EDT | 25.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 104 | 69.53% |
CORN240517C00026000 | 2024-02-22 10:30AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 100.00% |
CORN240517C00027000 | 2024-04-05 11:06AM EDT | 27.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 169.34% |
CORN240517C00028000 | 2023-10-20 2:34PM EDT | 28.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 10 | 11 | 164.45% |
CORN240517C00029000 | 2023-11-16 2:14PM EDT | 29.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 10 | 144.53% |
CORN240517C00030000 | 2023-12-19 10:40AM EDT | 30.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 169.14% |
CORN240517C00031000 | 2024-02-02 4:14PM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 166.41% |
CORN240517C00032000 | 2023-12-05 10:42AM EDT | 32.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 167.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CORN240517P00016000 | 2024-05-03 2:17PM EDT | 16.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 186.33% |
CORN240517P00018000 | 2024-02-27 10:32AM EDT | 18.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 68.75% |
CORN240517P00019000 | 2024-05-07 9:51AM EDT | 19.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 247 | 62.11% |
CORN240517P00020000 | 2024-05-09 10:56AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 33.59% |
CORN240517P00021000 | 2024-05-10 3:30PM EDT | 21.00 | 0.34 | 0.25 | 0.35 | -0.09 | -20.93% | 51 | 212 | 22.17% |
CORN240517P00022000 | 2024-04-15 12:44PM EDT | 22.00 | 2.17 | 0.00 | 2.30 | 0.00 | - | 25 | 29 | 139.65% |
CORN240517P00023000 | 2024-02-20 12:00PM EDT | 23.00 | 2.50 | 2.70 | 3.60 | 0.00 | - | 1 | 0 | 154.69% |
CORN240517P00024000 | 2024-05-07 11:10AM EDT | 24.00 | 3.20 | 1.85 | 5.50 | 0.00 | - | 1 | 0 | 131.25% |
CORN240517P00025000 | 2023-12-05 2:12PM EDT | 25.00 | 3.09 | 2.55 | 4.20 | 0.00 | - | 10 | 18 | 71.88% |