Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CORN240517C00013000 | 2024-02-22 3:46PM EDT | 13.00 | 5.00 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 414.65% |
CORN240517C00015000 | 2024-02-27 11:43AM EDT | 15.00 | 4.60 | 3.20 | 6.80 | 0.00 | - | - | 5 | 263.67% |
CORN240517C00016000 | 2024-03-07 10:30AM EDT | 16.00 | 3.90 | 2.25 | 6.50 | 0.00 | - | 2 | 2 | 293.65% |
CORN240517C00017000 | 2024-05-03 11:05AM EDT | 17.00 | 3.70 | 2.15 | 6.00 | +0.30 | +8.82% | 4 | 24 | 131.84% |
CORN240517C00018000 | 2024-05-03 9:56AM EDT | 18.00 | 2.67 | 2.15 | 3.70 | +0.37 | +16.09% | 6 | 67 | 92.19% |
CORN240517C00019000 | 2024-05-02 9:30AM EDT | 19.00 | 1.25 | 1.40 | 1.80 | 0.00 | - | 2 | 951 | 57.23% |
CORN240517C00020000 | 2024-05-03 3:18PM EDT | 20.00 | 0.60 | 0.55 | 0.70 | -0.01 | -1.64% | 16 | 2,372 | 25.78% |
CORN240517C00021000 | 2024-05-03 3:31PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 73 | 706 | 25.98% |
CORN240517C00022000 | 2024-05-02 2:14PM EDT | 22.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 330 | 35.55% |
CORN240517C00023000 | 2024-05-02 10:48AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 42.19% |
CORN240517C00024000 | 2024-04-23 11:36AM EDT | 24.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 222 | 70.31% |
CORN240517C00025000 | 2024-04-19 2:08PM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 104 | 74.61% |
CORN240517C00026000 | 2024-02-22 10:30AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 80.47% |
CORN240517C00027000 | 2024-04-05 11:06AM EDT | 27.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 134.57% |
CORN240517C00028000 | 2023-10-20 2:34PM EDT | 28.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 10 | 11 | 130.47% |
CORN240517C00029000 | 2023-11-16 2:14PM EDT | 29.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 10 | 114.45% |
CORN240517C00030000 | 2023-12-19 10:40AM EDT | 30.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 133.59% |
CORN240517C00031000 | 2024-02-02 4:14PM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 130.86% |
CORN240517C00032000 | 2023-12-05 10:42AM EDT | 32.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 132.03% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CORN240517P00016000 | 2024-05-03 2:17PM EDT | 16.00 | 0.38 | 0.00 | 0.40 | -0.03 | -7.32% | 1 | 1 | 112.89% |
CORN240517P00018000 | 2024-02-27 10:32AM EDT | 18.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 57.81% |
CORN240517P00019000 | 2024-05-03 12:05PM EDT | 19.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 15 | 256 | 39.45% |
CORN240517P00020000 | 2024-05-03 2:23PM EDT | 20.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 2 | 93 | 28.13% |
CORN240517P00021000 | 2024-05-03 9:46AM EDT | 21.00 | 0.49 | 0.55 | 0.75 | -0.21 | -30.00% | 4 | 212 | 31.84% |
CORN240517P00022000 | 2024-04-15 12:44PM EDT | 22.00 | 2.17 | 0.30 | 4.90 | 0.00 | - | 25 | 29 | 115.23% |
CORN240517P00023000 | 2024-02-20 12:00PM EDT | 23.00 | 2.50 | 2.70 | 3.60 | 0.00 | - | 1 | 0 | 103.52% |
CORN240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
CORN240517P00025000 | 2023-12-05 2:12PM EDT | 25.00 | 3.09 | 2.55 | 4.20 | 0.00 | - | 10 | 18 | 0.00% |