Teucrium Corn Fund (CORN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN240816C00015000 | 2024-06-07 10:35AM EDT | 15.00 | 4.90 | 1.35 | 5.60 | 0.00 | - | 1 | 1 | 155.08% |
| CORN240816C00017000 | 2024-06-28 3:30PM EDT | 17.00 | 1.65 | 1.50 | 1.70 | -1.69 | -50.60% | 1 | 10 | 34.77% |
| CORN240816C00018000 | 2024-06-28 12:16PM EDT | 18.00 | 0.80 | 0.80 | 0.90 | -0.39 | -32.77% | 13 | 12 | 27.69% |
| CORN240816C00019000 | 2024-06-28 2:07PM EDT | 19.00 | 0.45 | 0.35 | 0.45 | -0.19 | -29.69% | 51 | 229 | 27.34% |
| CORN240816C00020000 | 2024-06-28 3:33PM EDT | 20.00 | 0.25 | 0.15 | 0.25 | -0.13 | -34.21% | 170 | 1,297 | 29.98% |
| CORN240816C00021000 | 2024-06-28 3:00PM EDT | 21.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 15 | 557 | 32.81% |
| CORN240816C00022000 | 2024-06-28 11:46AM EDT | 22.00 | 0.15 | 0.05 | 0.10 | +0.03 | +25.00% | 200 | 1,526 | 36.13% |
| CORN240816C00023000 | 2024-06-21 11:41AM EDT | 23.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 20 | 361 | 42.38% |
| CORN240816C00024000 | 2024-06-13 11:29AM EDT | 24.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 65 | 388 | 55.08% |
| CORN240816C00025000 | 2024-06-26 11:10AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 323 | 53.52% |
| CORN240816C00026000 | 2024-06-25 1:52PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 81.05% |
| CORN240816C00030000 | 2023-12-28 1:59PM EDT | 30.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 2 | 107.03% |
| CORN240816C00031000 | 2024-01-31 1:07PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN240816P00016000 | 2024-05-03 2:17PM EDT | 16.00 | 0.48 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 57.81% |
| CORN240816P00017000 | 2024-06-28 12:33PM EDT | 17.00 | 0.17 | 0.10 | 0.20 | +0.09 | +112.50% | 2 | 22 | 25.49% |
| CORN240816P00018000 | 2024-06-28 3:58PM EDT | 18.00 | 0.46 | 0.40 | 0.50 | +0.15 | +48.39% | 18 | 23 | 24.22% |
| CORN240816P00019000 | 2024-06-28 1:22PM EDT | 19.00 | 1.02 | 0.95 | 1.05 | +0.31 | +43.66% | 11 | 146 | 23.73% |
| CORN240816P00020000 | 2024-06-28 12:00PM EDT | 20.00 | 1.43 | 1.70 | 1.85 | -0.07 | -4.67% | 1 | 63 | 25.20% |
| CORN240816P00021000 | 2024-01-31 10:30AM EDT | 21.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CORN240816P00022000 | 2024-06-28 12:16PM EDT | 22.00 | 3.80 | 3.60 | 5.00 | +1.35 | +55.10% | 35 | 42 | 65.33% |
| CORN240816P00030000 | 2024-06-25 10:41AM EDT | 30.00 | 10.10 | 10.00 | 13.00 | 0.00 | - | 1 | 0 | 151.95% |
© 2024 Yahoo. All rights reserved.