Options Chain for CORTEVA INC COM (CTVA) - $55.11 as of 9/6/2024 3:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.50 | 35.40 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 28.10 | 32.90 | 28.85 | 0.00 | 0.00% | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 24.00 | 28.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 18.50 | 23.00 | 19.00 | 0.00 | 0.00% | 0 | 4 | 2.75 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 13.50 | 18.00 | 15.70 | 0.00 | 0.00% | 0 | 6 | 2.17 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 8.20 | 13.00 | 11.60 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.02 | 7/31/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 4.80 | 8.00 | 6.60 | 0.00 | 0.00% | 0 | 136 | 1.09 | 0.98 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 1.20 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 2,218 | 0.22 | 0.60 | 0.15 | -0.05 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 6 | 2,275 | 0.25 | 0.06 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 327 | 0.42 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.68 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 269 | 1.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 75 | 1.57 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 2.43 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.90 | 0.00 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.55 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,123 | 0.39 | -0.02 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.70 | 0.95 | 0.95 | +0.15 | +18.75% | 11 | 489 | 0.25 | -0.40 | 0.15 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 2.85 | 5.90 | 8.17 | 0.00 | 0.00% | 0 | 34 | 0.66 | -0.94 | 0.04 | -0.01 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 7.90 | 11.90 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 12.50 | 16.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 17.90 | 21.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 23.00 | 26.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 27.60 | 31.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |