Teucrium Corn Fund (CORN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN250117C00010000 | 2024-05-23 12:23PM EDT | 10.00 | 10.85 | 9.70 | 11.20 | 0.00 | - | 1 | 11 | 77.73% |
| CORN250117C00015000 | 2024-02-20 10:56AM EDT | 15.00 | 5.50 | 4.10 | 8.50 | 0.00 | - | 1 | 7 | 61.43% |
| CORN250117C00016000 | 2024-05-03 12:09PM EDT | 16.00 | 5.20 | 3.00 | 6.40 | 0.00 | - | 2 | 2 | 76.17% |
| CORN250117C00017000 | 2024-03-27 10:36AM EDT | 17.00 | 3.20 | 3.40 | 6.00 | 0.00 | - | 1 | 1 | 53.35% |
| CORN250117C00018000 | 2024-06-05 12:16PM EDT | 18.00 | 2.70 | 2.60 | 3.60 | 0.00 | - | 10 | 18 | 43.26% |
| CORN250117C00019000 | 2024-06-03 9:31AM EDT | 19.00 | 2.36 | 1.90 | 2.65 | 0.00 | - | 10 | 136 | 35.96% |
| CORN250117C00020000 | 2024-06-07 11:04AM EDT | 20.00 | 1.35 | 1.10 | 1.65 | 0.00 | - | 33 | 130 | 27.39% |
| CORN250117C00021000 | 2024-06-11 2:17PM EDT | 21.00 | 1.25 | 0.90 | 1.65 | 0.00 | - | 4 | 414 | 34.06% |
| CORN250117C00022000 | 2024-06-06 3:18PM EDT | 22.00 | 0.90 | 0.50 | 1.30 | 0.00 | - | 1 | 148 | 33.86% |
| CORN250117C00023000 | 2024-06-12 1:55PM EDT | 23.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 45 | 53 | 29.83% |
| CORN250117C00024000 | 2024-06-07 12:00PM EDT | 24.00 | 0.47 | 0.25 | 1.95 | 0.00 | - | 3 | 28 | 54.15% |
| CORN250117C00025000 | 2024-06-05 12:38PM EDT | 25.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 1 | 389 | 31.20% |
| CORN250117C00026000 | 2024-04-08 1:51PM EDT | 26.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 10 | 23 | 52.44% |
| CORN250117C00027000 | 2024-03-25 9:30AM EDT | 27.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 5 | 23 | 66.50% |
| CORN250117C00028000 | 2024-05-30 3:37PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 46.00% |
| CORN250117C00029000 | 2024-06-11 2:16PM EDT | 29.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 10 | 20 | 48.73% |
| CORN250117C00030000 | 2024-03-14 9:30AM EDT | 30.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 54.15% |
| CORN250117C00031000 | 2024-05-06 10:20AM EDT | 31.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 7 | 2 | 53.81% |
| CORN250117C00033000 | 2024-02-12 10:30AM EDT | 33.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 69.43% |
| CORN250117C00034000 | 2024-03-08 1:57PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 60.50% |
| CORN250117C00035000 | 2024-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 39.45% |
| CORN250117C00036000 | 2023-07-12 12:03PM EDT | 36.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 2 | 12 | 55.27% |
| CORN250117C00037000 | 2024-05-23 10:06AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 47 | 55.32% |
| CORN250117C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 53.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN250117P00014000 | 2023-07-10 9:30AM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CORN250117P00016000 | 2024-05-02 2:26PM EDT | 16.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 12 | 13 | 47.71% |
| CORN250117P00018000 | 2024-06-13 9:30AM EDT | 18.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 26.27% |
| CORN250117P00019000 | 2024-06-11 3:58PM EDT | 19.00 | 0.70 | 0.55 | 0.90 | 0.00 | - | 1 | 81 | 22.02% |
| CORN250117P00020000 | 2024-05-20 10:45AM EDT | 20.00 | 1.12 | 0.90 | 1.30 | 0.00 | - | 10 | 35 | 20.70% |
| CORN250117P00021000 | 2024-06-03 9:44AM EDT | 21.00 | 1.58 | 0.10 | 1.95 | 0.00 | - | 1 | 3 | 21.56% |
| CORN250117P00022000 | 2023-08-15 9:54AM EDT | 22.00 | 1.65 | 0.65 | 2.65 | 0.00 | - | 1 | 3 | 21.49% |
| CORN250117P00023000 | 2023-08-31 11:53AM EDT | 23.00 | 2.15 | 1.95 | 3.80 | 0.00 | - | 1 | 11 | 28.71% |
| CORN250117P00024000 | 2023-12-28 10:36AM EDT | 24.00 | 2.55 | 2.70 | 4.40 | 0.00 | - | 7 | 7 | 24.12% |
| CORN250117P00025000 | 2023-10-13 9:54AM EDT | 25.00 | 3.20 | 3.30 | 4.40 | 0.00 | - | 1 | 7 | 0.00% |
| CORN250117P00031000 | 2023-10-27 10:42AM EDT | 31.00 | 8.60 | 6.50 | 11.40 | 0.00 | - | 41 | 0 | 42.77% |
| CORN250117P00034000 | 2023-03-14 2:11PM EDT | 34.00 | 9.30 | 8.40 | 10.70 | 0.00 | - | 1 | 0 | 0.00% |
| CORN250117P00040000 | 2024-05-21 3:22PM EDT | 40.00 | 19.50 | 17.50 | 22.40 | 0.00 | - | 2 | 0 | 104.83% |
© 2024 Yahoo. All rights reserved.