Teucrium Corn Fund (CORN)
NYSEArca - NYSEArca 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN250117C00010000 | 2024-06-24 12:03PM EDT | 10.00 | 9.60 | 7.00 | 9.80 | 0.00 | - | 5 | 16 | 112.50% |
| CORN250117C00015000 | 2024-02-20 10:56AM EDT | 15.00 | 5.50 | 4.10 | 8.50 | 0.00 | - | 1 | 7 | 91.87% |
| CORN250117C00016000 | 2024-05-03 12:09PM EDT | 16.00 | 5.20 | 3.00 | 6.40 | 0.00 | - | 2 | 2 | 67.85% |
| CORN250117C00017000 | 2024-06-25 9:34AM EDT | 17.00 | 2.85 | 1.00 | 3.20 | 0.00 | - | 1 | 2 | 47.66% |
| CORN250117C00018000 | 2024-06-26 12:32PM EDT | 18.00 | 2.00 | 1.35 | 2.25 | 0.00 | - | 1 | 48 | 38.84% |
| CORN250117C00019000 | 2024-06-27 1:26PM EDT | 19.00 | 1.36 | 0.70 | 1.70 | 0.00 | - | 23 | 181 | 36.62% |
| CORN250117C00020000 | 2024-06-28 1:57PM EDT | 20.00 | 0.90 | 0.65 | 0.90 | -0.06 | -6.25% | 104 | 301 | 28.22% |
| CORN250117C00021000 | 2024-06-28 1:08PM EDT | 21.00 | 0.50 | 0.30 | 0.60 | -0.27 | -35.06% | 325 | 437 | 27.39% |
| CORN250117C00022000 | 2024-06-27 10:34AM EDT | 22.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 24 | 191 | 37.31% |
| CORN250117C00023000 | 2024-06-28 1:56PM EDT | 23.00 | 0.40 | 0.10 | 0.40 | -0.10 | -20.00% | 27 | 73 | 30.91% |
| CORN250117C00024000 | 2024-06-27 9:52AM EDT | 24.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 10 | 42 | 34.38% |
| CORN250117C00025000 | 2024-06-27 3:18PM EDT | 25.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 20 | 648 | 36.08% |
| CORN250117C00026000 | 2024-04-08 1:51PM EDT | 26.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 10 | 23 | 64.40% |
| CORN250117C00027000 | 2024-03-25 9:30AM EDT | 27.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 5 | 23 | 59.03% |
| CORN250117C00028000 | 2024-05-30 3:37PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 55.96% |
| CORN250117C00029000 | 2024-06-25 11:25AM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 58.69% |
| CORN250117C00030000 | 2024-03-14 9:30AM EDT | 30.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 64.45% |
| CORN250117C00031000 | 2024-05-06 10:20AM EDT | 31.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 7 | 2 | 52.30% |
| CORN250117C00033000 | 2024-02-12 10:30AM EDT | 33.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 80.76% |
| CORN250117C00034000 | 2024-03-08 1:57PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 58.40% |
| CORN250117C00035000 | 2024-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 46.19% |
| CORN250117C00036000 | 2023-07-12 12:03PM EDT | 36.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 2 | 12 | 64.01% |
| CORN250117C00037000 | 2024-05-23 10:06AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 47 | 63.87% |
| CORN250117C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 61.72% |
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 | 40.43% |
| CORN250117P00018000 | 2024-06-28 12:09PM EDT | 18.00 | 0.75 | 0.30 | 1.10 | +0.12 | +19.05% | 20 | 51 | 23.15% |
| CORN250117P00019000 | 2024-06-28 12:08PM EDT | 19.00 | 1.22 | 1.10 | 1.75 | +0.21 | +20.79% | 1 | 91 | 24.85% |
| CORN250117P00020000 | 2024-06-28 3:50PM EDT | 20.00 | 2.02 | 1.85 | 2.40 | +0.42 | +26.25% | 6 | 39 | 24.56% |
| CORN250117P00021000 | 2024-06-03 9:44AM EDT | 21.00 | 1.58 | 2.00 | 3.20 | 0.00 | - | 1 | 3 | 25.44% |
| CORN250117P00022000 | 2024-06-18 9:30AM EDT | 22.00 | 3.20 | 2.80 | 5.00 | 0.00 | - | 5 | 8 | 46.63% |
| CORN250117P00023000 | 2024-06-24 9:35AM EDT | 23.00 | 4.40 | 4.50 | 5.30 | 0.00 | - | 3 | 14 | 36.18% |
| 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 | 80.42% |
© 2024 Yahoo. All rights reserved.