Options Chain for CORTEVA INC COM (CTVA) - $53.95 as of 4/18/2024 6:21:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 25.00 | % | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 35.00 | 18.20 | 20.80 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 40.00 | 12.90 | 16.00 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 45.00 | 8.50 | 9.70 | 10.20 | 0.00 | 0.00% | 0 | 5 | 3.61 | 1.00 | 0.00 | -0.01 | 2/28/2024 | 4/18/2024 3:59:56 PM EST |
| 50.00 | 2.90 | 4.40 | 3.86 | -0.64 | -14.23% | 4 | 30 | 1.12 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.08 | -0.08 | -50.00% | 25 | 2,920 | 0.33 | 0.06 | 0.13 | -0.03 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 3 | 574 | 1.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.81 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 1,282 | 0.86 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 55.00 | 0.35 | 1.50 | 1.21 | +0.16 | +15.24% | 9 | 996 | 0.59 | -0.94 | 0.13 | -0.03 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 60.00 | 5.40 | 6.80 | 5.63 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:56 PM EST |
| 65.00 | 9.60 | 11.60 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 70.00 | 15.20 | 16.60 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 75.00 | 20.60 | 21.70 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 80.00 | 24.70 | 27.70 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 85.00 | 29.80 | 32.80 | % | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |