Teucrium Corn Fund (CORN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN250117C00010000 | 2024-06-24 12:03PM EDT | 10.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CORN250117C00015000 | 2024-02-20 10:56AM EDT | 15.00 | 5.50 | 4.10 | 8.50 | 0.00 | - | 1 | 7 | 83.79% |
| CORN250117C00016000 | 2024-05-03 12:09PM EDT | 16.00 | 5.20 | 3.00 | 6.40 | 0.00 | - | 2 | 2 | 60.69% |
| CORN250117C00017000 | 2024-06-25 9:34AM EDT | 17.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORN250117C00018000 | 2024-06-26 12:32PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORN250117C00019000 | 2024-06-26 3:55PM EDT | 19.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CORN250117C00020000 | 2024-06-26 2:00PM EDT | 20.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CORN250117C00021000 | 2024-06-25 10:29AM EDT | 21.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CORN250117C00022000 | 2024-06-25 9:31AM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CORN250117C00023000 | 2024-06-21 3:10PM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CORN250117C00024000 | 2024-06-25 9:32AM EDT | 24.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CORN250117C00025000 | 2024-06-26 1:02PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CORN250117C00026000 | 2024-04-08 1:51PM EDT | 26.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 10 | 23 | 61.18% |
| CORN250117C00027000 | 2024-03-25 9:30AM EDT | 27.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 5 | 23 | 56.10% |
| CORN250117C00028000 | 2024-05-30 3:37PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CORN250117C00029000 | 2024-06-25 11:25AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CORN250117C00030000 | 2024-03-14 9:30AM EDT | 30.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 61.72% |
| CORN250117C00031000 | 2024-05-06 10:20AM EDT | 31.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 7 | 2 | 50.00% |
| CORN250117C00033000 | 2024-02-12 10:30AM EDT | 33.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 77.78% |
| CORN250117C00034000 | 2024-03-08 1:57PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 56.15% |
| CORN250117C00035000 | 2024-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 44.34% |
| CORN250117C00036000 | 2023-07-12 12:03PM EDT | 36.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 2 | 12 | 61.72% |
| CORN250117C00037000 | 2024-05-23 10:06AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 47 | 61.62% |
| CORN250117C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 59.67% |
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 | 42.90% |
| CORN250117P00018000 | 2024-06-13 9:30AM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CORN250117P00019000 | 2024-06-26 1:45PM EDT | 19.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORN250117P00020000 | 2024-06-26 2:52PM EDT | 20.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CORN250117P00021000 | 2024-06-03 9:44AM EDT | 21.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CORN250117P00022000 | 2024-06-18 9:30AM EDT | 22.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CORN250117P00023000 | 2024-06-24 9:35AM EDT | 23.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CORN250117P00024000 | 2023-12-28 10:36AM EDT | 24.00 | 2.55 | 2.70 | 4.40 | 0.00 | - | 7 | 7 | 0.00% |
| 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 | 0.00% |
| 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 | 18.70 | 22.40 | 0.00 | - | 2 | 0 | 90.04% |
© 2024 Yahoo. All rights reserved.