Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTVA240719C00035000 | 2024-02-01 12:40PM EDT | 35.00 | 19.10 | 17.70 | 21.90 | 0.00 | - | 1 | 1 | 101.54% |
CTVA240719C00040000 | 2024-01-26 12:24PM EDT | 40.00 | 7.60 | 14.40 | 18.00 | 0.00 | - | 73 | 97 | 67.43% |
CTVA240719C00045000 | 2024-01-30 12:26PM EDT | 45.00 | 4.20 | 9.60 | 11.10 | 0.00 | - | 21 | 98 | 47.66% |
CTVA240719C00050000 | 2024-04-22 10:16AM EDT | 50.00 | 6.30 | 6.20 | 7.60 | 0.00 | - | 17 | 1,175 | 47.61% |
CTVA240719C00055000 | 2024-04-26 2:23PM EDT | 55.00 | 3.10 | 2.90 | 3.10 | +0.35 | +12.73% | 12 | 1,099 | 30.05% |
CTVA240719C00060000 | 2024-04-26 10:34AM EDT | 60.00 | 1.05 | 1.00 | 1.10 | +0.10 | +10.53% | 14 | 2,684 | 27.25% |
CTVA240719C00065000 | 2024-04-24 10:43AM EDT | 65.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 5 | 97 | 33.28% |
CTVA240719C00070000 | 2024-04-05 11:43AM EDT | 70.00 | 1.10 | 0.05 | 1.20 | 0.00 | - | 2 | 17 | 50.20% |
CTVA240719C00075000 | 2023-10-19 10:02AM EDT | 75.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.27% |
CTVA240719C00080000 | 2023-10-19 12:05PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 58.42% |
CTVA240719C00085000 | 2023-10-19 12:21PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTVA240719P00022500 | 2023-11-14 10:36AM EDT | 22.50 | 0.15 | 0.00 | 1.10 | 0.00 | - | - | 1 | 122.66% |
CTVA240719P00025000 | 2024-03-21 9:36AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 100.98% |
CTVA240719P00030000 | 2023-12-06 2:57PM EDT | 30.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 2 | 226 | 75.39% |
CTVA240719P00035000 | 2024-01-22 3:07PM EDT | 35.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 2 | 91 | 94.09% |
CTVA240719P00040000 | 2024-04-04 3:12PM EDT | 40.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 969 | 53.86% |
CTVA240719P00045000 | 2024-04-01 9:33AM EDT | 45.00 | 0.40 | 0.25 | 1.10 | 0.00 | - | 1 | 421 | 46.41% |
CTVA240719P00050000 | 2024-04-18 1:09PM EDT | 50.00 | 1.35 | 0.85 | 1.05 | 0.00 | - | 22 | 851 | 28.74% |
CTVA240719P00055000 | 2024-04-26 2:30PM EDT | 55.00 | 2.60 | 2.50 | 2.70 | -0.35 | -11.86% | 17 | 1,261 | 25.46% |
CTVA240719P00060000 | 2024-04-10 3:25PM EDT | 60.00 | 4.30 | 4.80 | 6.00 | 0.00 | - | 59 | 180 | 25.15% |