Corteva, Inc. (CTVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
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 | 100.88% |
| CTVA250117C00025000 | 2024-04-16 9:52AM EDT | 25.00 | 29.10 | 30.50 | 34.50 | 0.00 | - | - | 6 | 133.52% |
| CTVA250117C00030000 | 2024-05-02 9:38AM EDT | 30.00 | 27.50 | 24.10 | 28.90 | 0.00 | - | 1 | 4 | 96.88% |
| CTVA250117C00035000 | 2024-06-10 1:37PM EDT | 35.00 | 18.00 | 18.40 | 19.50 | 0.00 | - | 1 | 45 | 55.15% |
| CTVA250117C00040000 | 2024-06-11 9:34AM EDT | 40.00 | 12.80 | 13.80 | 15.00 | 0.00 | - | 1 | 236 | 47.19% |
| CTVA250117C00045000 | 2024-06-11 9:34AM EDT | 45.00 | 9.00 | 9.10 | 11.50 | 0.00 | - | 1 | 220 | 46.13% |
| CTVA250117C00050000 | 2024-06-11 9:38AM EDT | 50.00 | 5.05 | 6.20 | 6.90 | 0.00 | - | 1 | 580 | 34.03% |
| CTVA250117C00055000 | 2024-06-20 10:41AM EDT | 55.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 13 | 652 | 29.81% |
| CTVA250117C00060000 | 2024-06-25 3:02PM EDT | 60.00 | 1.74 | 1.75 | 2.40 | 0.00 | - | 4 | 762 | 30.49% |
| CTVA250117C00065000 | 2024-06-24 9:52AM EDT | 65.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 2 | 1,182 | 27.61% |
| CTVA250117C00070000 | 2024-06-03 12:52PM EDT | 70.00 | 0.84 | 0.30 | 1.25 | 0.00 | - | 1 | 575 | 35.54% |
| CTVA250117C00075000 | 2024-06-12 10:36AM EDT | 75.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 3 | 552 | 35.96% |
| CTVA250117C00080000 | 2024-06-11 9:34AM EDT | 80.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 4 | 123 | 34.42% |
| CTVA250117C00085000 | 2024-03-28 10:34AM EDT | 85.00 | 0.57 | 0.10 | 0.40 | 0.00 | - | 1 | 16 | 38.18% |
| CTVA250117C00090000 | 2024-03-08 11:44AM EDT | 90.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 20 | 29 | 43.53% |
| CTVA250117C00095000 | 2024-02-27 11:52AM EDT | 95.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 9 | 46 | 54.54% |
| CTVA250117C00100000 | 2024-06-20 1:09PM EDT | 100.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 1,509 | 43.95% |
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 | 87.23% |
| CTVA250117P00025000 | 2023-12-08 12:13PM EDT | 25.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 58.30% |
| CTVA250117P00030000 | 2024-06-24 3:39PM EDT | 30.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 48.15% |
| CTVA250117P00035000 | 2024-05-03 12:19PM EDT | 35.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 254 | 48.78% |
| CTVA250117P00040000 | 2024-06-24 3:39PM EDT | 40.00 | 0.52 | 0.35 | 0.55 | 0.00 | - | 2 | 943 | 30.47% |
| CTVA250117P00045000 | 2024-06-24 3:33PM EDT | 45.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 17 | 1,060 | 26.37% |
| CTVA250117P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 2.40 | 2.15 | 2.40 | 0.00 | - | 2 | 530 | 24.17% |
| CTVA250117P00055000 | 2024-06-14 11:36AM EDT | 55.00 | 5.91 | 4.30 | 4.70 | 0.00 | - | 2 | 771 | 22.50% |
| CTVA250117P00060000 | 2024-06-04 12:42PM EDT | 60.00 | 7.20 | 7.40 | 9.70 | 0.00 | - | 3 | 114 | 32.84% |
| CTVA250117P00065000 | 2024-05-23 12:46PM EDT | 65.00 | 9.80 | 10.40 | 14.40 | 0.00 | - | 1 | 5 | 38.82% |
| CTVA250117P00070000 | 2024-05-09 11:52AM EDT | 70.00 | 12.50 | 14.60 | 19.00 | 0.00 | - | 1 | 0 | 42.43% |
| 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.