Options Chain for CORTEVA INC COM (CTVA) - $54.92 as of 4/29/2024 12:53:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.60 | 27.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 35.00 | 19.90 | 22.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 40.00 | 15.00 | 16.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 10.10 | 10.50 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 50.00 | 5.50 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.86 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 55.00 | 2.05 | 2.15 | 2.15 | +0.10 | +4.88% | 6 | 439 | 0.39 | 0.54 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 2 | 2,510 | 0.39 | 0.17 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.44 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 70.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 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 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | -0.06 | -14.64% | 1 | 6,880 | 0.42 | -0.14 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 55.00 | 1.75 | 1.85 | 1.75 | -0.25 | -12.50% | 111 | 1,418 | 0.39 | -0.46 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 60.00 | 3.90 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 92 | 0.43 | -0.83 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 9.40 | 11.50 | % | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 14.10 | 16.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 17.60 | 20.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 24.50 | 25.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 27.80 | 31.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |