Options Chain for CORTEVA INC COM (CTVA) - $58.24 as of 11/20/2024 3:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.50 | 31.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 21.80 | 25.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 40.00 | 17.10 | 20.90 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 11.60 | 15.90 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 8.10 | 10.90 | 7.99 | 0.00 | 0.00% | 0 | 52 | 0.86 | 0.98 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 3.50 | 4.70 | 4.10 | +0.70 | +20.59% | 11 | 278 | 0.24 | 0.83 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 0.90 | 1.10 | 1.10 | +0.35 | +46.67% | 55 | 5,308 | 0.23 | 0.39 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 4 | 481 | 0.25 | 0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 0.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 220 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 206 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.25 | 0.15 | -0.35 | -70.00% | 7 | 193 | 0.42 | -0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 0.35 | 0.60 | 0.42 | -0.08 | -16.00% | 1,014 | 3,770 | 0.27 | -0.17 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 2.05 | 2.30 | 2.75 | 0.00 | 0.00% | 0 | 113 | 0.21 | -0.61 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 4.50 | 8.40 | 6.05 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.94 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 9.50 | 13.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 14.60 | 18.30 | 17.70 | 0.00 | 0.00% | 0 | 4 | 1.03 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 19.50 | 23.40 | 18.98 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 24.50 | 28.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |