Singapore markets open in 4 hours 15 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,460.77 +631.39 (+1.04%) CMC Crypto 200
1,279.36 +13.21 (+1.04%)
Teucrium Corn Fund (CORN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN250117C00010000 | 2024-06-24 12:03PM EDT | 10.00 | 9.60 | 8.40 | 9.90 | 0.00 | - | 5 | 16 | 71.68% |
| CORN250117C00015000 | 2024-02-20 10:56AM EDT | 15.00 | 5.50 | 4.10 | 8.50 | 0.00 | - | 1 | 7 | 84.62% |
| CORN250117C00016000 | 2024-05-03 12:09PM EDT | 16.00 | 5.20 | 3.00 | 6.40 | 0.00 | - | 2 | 2 | 61.43% |
| CORN250117C00017000 | 2024-06-25 9:34AM EDT | 17.00 | 2.85 | 2.00 | 3.20 | 0.00 | - | 1 | 2 | 42.04% |
| CORN250117C00018000 | 2024-06-26 12:32PM EDT | 18.00 | 2.00 | 1.55 | 2.30 | 0.00 | - | 1 | 48 | 35.06% |
| CORN250117C00019000 | 2024-06-27 1:26PM EDT | 19.00 | 1.36 | 1.30 | 1.55 | -0.04 | -2.86% | 23 | 161 | 29.96% |
| CORN250117C00020000 | 2024-06-27 12:00PM EDT | 20.00 | 0.96 | 0.90 | 1.35 | -0.10 | -9.43% | 154 | 158 | 33.30% |
| CORN250117C00021000 | 2024-06-25 10:29AM EDT | 21.00 | 0.77 | 0.50 | 1.05 | 0.00 | - | 35 | 437 | 33.55% |
| CORN250117C00022000 | 2024-06-27 10:34AM EDT | 22.00 | 0.55 | 0.25 | 0.60 | -0.10 | -15.38% | 24 | 169 | 29.35% |
| CORN250117C00023000 | 2024-06-21 3:10PM EDT | 23.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 20 | 73 | 36.77% |
| CORN250117C00024000 | 2024-06-27 9:52AM EDT | 24.00 | 0.40 | 0.05 | 0.55 | -0.03 | -6.98% | 10 | 32 | 35.99% |
| CORN250117C00025000 | 2024-06-27 3:18PM EDT | 25.00 | 0.25 | 0.10 | 0.45 | +0.07 | +38.89% | 20 | 628 | 36.82% |
| CORN250117C00026000 | 2024-04-08 1:51PM EDT | 26.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 10 | 23 | 61.47% |
| CORN250117C00027000 | 2024-03-25 9:30AM EDT | 27.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 5 | 23 | 56.40% |
| CORN250117C00028000 | 2024-05-30 3:37PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 53.52% |
| CORN250117C00029000 | 2024-06-25 11:25AM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 56.25% |
| CORN250117C00030000 | 2024-03-14 9:30AM EDT | 30.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 61.96% |
| CORN250117C00031000 | 2024-05-06 10:20AM EDT | 31.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 7 | 2 | 50.24% |
| CORN250117C00033000 | 2024-02-12 10:30AM EDT | 33.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 78.03% |
| CORN250117C00034000 | 2024-03-08 1:57PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 56.40% |
| CORN250117C00035000 | 2024-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 44.53% |
| CORN250117C00036000 | 2023-07-12 12:03PM EDT | 36.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 2 | 12 | 61.91% |
| CORN250117C00037000 | 2024-05-23 10:06AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 47 | 61.82% |
| CORN250117C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 59.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN250117P00014000 | 2023-07-10 9:30AM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CORN250117P00016000 | 2024-05-02 2:26PM EDT | 16.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 12 | 13 | 42.63% |
| CORN250117P00018000 | 2024-06-27 2:18PM EDT | 18.00 | 0.63 | 0.60 | 0.75 | -0.02 | -3.08% | 8 | 43 | 19.56% |
| CORN250117P00019000 | 2024-06-26 1:45PM EDT | 19.00 | 1.01 | 1.05 | 1.40 | 0.00 | - | 1 | 91 | 22.29% |
| CORN250117P00020000 | 2024-06-27 9:30AM EDT | 20.00 | 1.60 | 1.55 | 2.05 | -0.07 | -4.19% | 1 | 39 | 22.71% |
| CORN250117P00021000 | 2024-06-03 9:44AM EDT | 21.00 | 1.58 | 2.00 | 3.20 | 0.00 | - | 1 | 3 | 31.10% |
| CORN250117P00022000 | 2024-06-18 9:30AM EDT | 22.00 | 3.20 | 2.70 | 3.90 | 0.00 | - | 5 | 8 | 29.81% |
| CORN250117P00023000 | 2024-06-24 9:35AM EDT | 23.00 | 4.40 | 4.10 | 4.70 | 0.00 | - | 3 | 14 | 29.20% |
| CORN250117P00024000 | 2023-12-28 10:36AM EDT | 24.00 | 2.55 | 2.70 | 4.40 | 0.00 | - | 7 | 7 | 0.00% |
| CORN250117P00025000 | 2023-10-13 9:54AM EDT | 25.00 | 3.20 | 3.30 | 4.40 | 0.00 | - | 1 | 7 | 0.00% |
| CORN250117P00031000 | 2023-10-27 10:42AM EDT | 31.00 | 8.60 | 6.50 | 11.40 | 0.00 | - | 41 | 0 | 0.00% |
| CORN250117P00034000 | 2023-03-14 2:11PM EDT | 34.00 | 9.30 | 8.40 | 10.70 | 0.00 | - | 1 | 0 | 0.00% |
| CORN250117P00040000 | 2024-05-21 3:22PM EDT | 40.00 | 19.50 | 18.70 | 22.40 | 0.00 | - | 2 | 0 | 89.11% |
© 2024 Yahoo. All rights reserved.