Corteva, Inc. (CTVA)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA250117C00022500 | 2024-02-01 1:20PM EDT | 22.50 | 31.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 98.68% |
| CTVA250117C00025000 | 2024-04-16 9:52AM EDT | 25.00 | 29.10 | 28.20 | 33.00 | 0.00 | - | - | 6 | 64.40% |
| CTVA250117C00030000 | 2024-02-27 11:09AM EDT | 30.00 | 26.00 | 26.50 | 30.80 | 0.00 | - | 4 | 4 | 90.58% |
| CTVA250117C00035000 | 2024-04-15 3:57PM EDT | 35.00 | 19.61 | 19.80 | 23.50 | 0.00 | - | 1 | 46 | 53.99% |
| CTVA250117C00040000 | 2024-03-05 11:42AM EDT | 40.00 | 16.00 | 18.30 | 21.80 | 0.00 | - | 1 | 234 | 69.75% |
| CTVA250117C00045000 | 2024-04-03 10:00AM EDT | 45.00 | 14.90 | 11.30 | 12.90 | 0.00 | - | 1 | 218 | 40.42% |
| CTVA250117C00050000 | 2024-04-24 11:11AM EDT | 50.00 | 8.90 | 7.40 | 9.70 | +0.20 | +2.30% | 1 | 594 | 39.19% |
| CTVA250117C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 5.77 | 4.80 | 6.10 | 0.00 | - | 6 | 643 | 32.90% |
| CTVA250117C00060000 | 2024-04-25 2:11PM EDT | 60.00 | 3.60 | 3.30 | 3.90 | 0.00 | - | 1 | 640 | 31.31% |
| CTVA250117C00065000 | 2024-04-25 1:53PM EDT | 65.00 | 2.10 | 2.05 | 2.30 | 0.00 | - | 1 | 597 | 29.77% |
| CTVA250117C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 1.40 | 1.20 | 1.40 | -0.05 | -3.45% | 2 | 490 | 29.59% |
| CTVA250117C00075000 | 2024-04-26 2:19PM EDT | 75.00 | 0.86 | 0.80 | 0.90 | -0.04 | -4.44% | 1 | 553 | 30.13% |
| CTVA250117C00080000 | 2024-04-12 10:02AM EDT | 80.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 3 | 118 | 30.88% |
| CTVA250117C00085000 | 2024-03-28 10:34AM EDT | 85.00 | 0.57 | 0.10 | 0.40 | 0.00 | - | 1 | 16 | 31.49% |
| CTVA250117C00090000 | 2024-03-08 11:44AM EDT | 90.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 20 | 29 | 36.16% |
| CTVA250117C00095000 | 2024-02-27 11:52AM EDT | 95.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 9 | 46 | 55.02% |
| CTVA250117C00100000 | 2024-02-01 2:04PM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1,705 | 37.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA250117P00022500 | 2023-12-21 2:59PM EDT | 22.50 | 0.20 | 0.00 | 1.95 | 0.00 | - | 4 | 9 | 78.76% |
| CTVA250117P00025000 | 2023-12-08 12:13PM EDT | 25.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 53.08% |
| CTVA250117P00030000 | 2024-01-30 2:27PM EDT | 30.00 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 47.85% |
| CTVA250117P00035000 | 2024-04-19 1:11PM EDT | 35.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 256 | 45.19% |
| CTVA250117P00040000 | 2024-04-19 1:41PM EDT | 40.00 | 0.75 | 0.55 | 1.00 | 0.00 | - | 290 | 928 | 34.67% |
| CTVA250117P00045000 | 2024-04-26 3:59PM EDT | 45.00 | 1.45 | 1.30 | 1.80 | -0.05 | -3.33% | 47 | 1,101 | 31.73% |
| CTVA250117P00050000 | 2024-04-23 3:14PM EDT | 50.00 | 2.60 | 2.50 | 2.75 | 0.00 | - | 9 | 558 | 27.04% |
| CTVA250117P00055000 | 2024-04-24 12:12PM EDT | 55.00 | 4.70 | 4.00 | 4.60 | 0.00 | - | 55 | 288 | 24.41% |
| CTVA250117P00060000 | 2024-04-24 3:57PM EDT | 60.00 | 7.40 | 6.00 | 7.80 | 0.00 | - | 21 | 79 | 24.82% |
| CTVA250117P00065000 | 2024-02-12 2:21PM EDT | 65.00 | 10.70 | 9.80 | 12.70 | 0.00 | - | 9 | 9 | 31.75% |
| CTVA250117P00090000 | 2022-12-16 10:36AM EDT | 90.00 | 30.20 | 25.00 | 30.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.