Corteva, Inc. (CTVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA250117C00022500 | 2024-02-01 1:20PM EDT | 22.50 | 31.80 | 29.80 | 34.50 | 0.00 | - | 1 | 0 | 95.21% |
| CTVA250117C00025000 | 2024-04-16 9:52AM EDT | 25.00 | 29.10 | 30.50 | 34.50 | 0.00 | - | - | 6 | 94.14% |
| CTVA250117C00030000 | 2024-05-02 9:38AM EDT | 30.00 | 27.50 | 24.10 | 28.90 | 0.00 | - | 1 | 4 | 61.04% |
| CTVA250117C00035000 | 2024-05-24 3:18PM EDT | 35.00 | 21.85 | 20.00 | 23.50 | 0.00 | - | 1 | 45 | 52.03% |
| CTVA250117C00040000 | 2024-05-29 1:10PM EDT | 40.00 | 16.40 | 14.50 | 18.90 | 0.00 | - | 1 | 235 | 61.16% |
| CTVA250117C00045000 | 2024-05-02 2:55PM EDT | 45.00 | 14.50 | 11.60 | 14.10 | 0.00 | - | 1 | 215 | 48.84% |
| CTVA250117C00050000 | 2024-05-23 10:36AM EDT | 50.00 | 9.04 | 8.40 | 9.10 | 0.00 | - | 1 | 580 | 35.52% |
| CTVA250117C00055000 | 2024-06-03 9:34AM EDT | 55.00 | 5.60 | 5.20 | 5.60 | +0.42 | +8.11% | 1 | 651 | 30.46% |
| CTVA250117C00060000 | 2024-05-29 9:52AM EDT | 60.00 | 2.75 | 2.90 | 3.30 | 0.00 | - | 1 | 704 | 28.65% |
| CTVA250117C00065000 | 2024-06-03 2:23PM EDT | 65.00 | 1.75 | 1.50 | 1.85 | +0.15 | +9.37% | 2 | 604 | 27.82% |
| CTVA250117C00070000 | 2024-05-29 9:52AM EDT | 70.00 | 0.84 | 0.80 | 1.00 | +0.04 | +5.00% | 1 | 574 | 27.45% |
| CTVA250117C00075000 | 2024-05-24 1:56PM EDT | 75.00 | 0.55 | 0.40 | 1.10 | 0.00 | - | 8 | 555 | 33.48% |
| CTVA250117C00080000 | 2024-05-16 3:27PM EDT | 80.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 119 | 29.54% |
| CTVA250117C00085000 | 2024-03-28 10:34AM EDT | 85.00 | 0.57 | 0.10 | 0.40 | 0.00 | - | 1 | 16 | 33.15% |
| CTVA250117C00090000 | 2024-03-08 11:44AM EDT | 90.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 20 | 29 | 38.18% |
| CTVA250117C00095000 | 2024-02-27 11:52AM EDT | 95.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 9 | 46 | 58.28% |
| CTVA250117C00100000 | 2024-05-20 2:22PM EDT | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1,505 | 38.97% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTVA250117P00022500 | 2023-12-21 2:59PM EDT | 22.50 | 0.20 | 0.00 | 1.95 | 0.00 | - | 4 | 9 | 85.60% |
| CTVA250117P00025000 | 2023-12-08 12:13PM EDT | 25.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 57.81% |
| CTVA250117P00030000 | 2024-01-30 2:27PM EDT | 30.00 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 52.25% |
| CTVA250117P00035000 | 2024-05-03 12:19PM EDT | 35.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 2 | 254 | 49.51% |
| CTVA250117P00040000 | 2024-05-22 2:48PM EDT | 40.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 2 | 934 | 32.86% |
| CTVA250117P00045000 | 2024-05-29 10:14AM EDT | 45.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 2 | 1,036 | 26.89% |
| CTVA250117P00050000 | 2024-05-23 2:35PM EDT | 50.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 31 | 530 | 25.33% |
| CTVA250117P00055000 | 2024-05-29 12:25PM EDT | 55.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | 81 | 773 | 22.82% |
| CTVA250117P00060000 | 2024-05-23 1:37PM EDT | 60.00 | 6.30 | 5.90 | 6.50 | 0.00 | - | 1 | 111 | 21.36% |
| CTVA250117P00065000 | 2024-05-23 12:46PM EDT | 65.00 | 9.80 | 9.70 | 10.60 | 0.00 | - | 1 | 10 | 22.96% |
| CTVA250117P00070000 | 2024-05-09 11:52AM EDT | 70.00 | 12.50 | 13.00 | 16.40 | 0.00 | - | 1 | 1 | 35.17% |
| CTVA250117P00090000 | 2022-12-16 10:36AM EDT | 90.00 | 30.20 | 25.00 | 30.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.