Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,898.91 -2,182.46 (-3.46%) CMC Crypto 200
1,261.91 -96.10 (-7.08%)
Teucrium Corn Fund (CORN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| 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 | 473.83% |
| CORN240517C00015000 | 2024-02-27 11:43AM EDT | 15.00 | 4.60 | 3.20 | 6.80 | 0.00 | - | - | 5 | 291.60% |
| CORN240517C00016000 | 2024-03-07 10:30AM EDT | 16.00 | 3.90 | 2.25 | 6.50 | 0.00 | - | 2 | 2 | 334.38% |
| CORN240517C00017000 | 2024-05-06 10:24AM EDT | 17.00 | 3.70 | 1.65 | 6.30 | 0.00 | - | 1 | 24 | 107.81% |
| CORN240517C00018000 | 2024-05-08 10:59AM EDT | 18.00 | 2.46 | 0.75 | 4.00 | 0.00 | - | 1 | 69 | 202.93% |
| CORN240517C00019000 | 2024-05-10 3:37PM EDT | 19.00 | 1.85 | 1.75 | 2.10 | +0.45 | +32.14% | 103 | 943 | 53.52% |
| CORN240517C00020000 | 2024-05-10 3:59PM EDT | 20.00 | 0.90 | 0.80 | 0.95 | +0.35 | +63.64% | 289 | 2,097 | 33.79% |
| CORN240517C00021000 | 2024-05-10 1:05PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 13 | 745 | 26.56% |
| CORN240517C00022000 | 2024-05-06 11:36AM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 17 | 329 | 30.08% |
| CORN240517C00023000 | 2024-05-02 10:48AM EDT | 23.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 175 | 51.17% |
| CORN240517C00024000 | 2024-04-23 11:36AM EDT | 24.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 222 | 80.08% |
| CORN240517C00025000 | 2024-04-19 2:08PM EDT | 25.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 104 | 65.63% |
| CORN240517C00026000 | 2024-02-22 10:30AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 93.75% |
| CORN240517C00027000 | 2024-04-05 11:06AM EDT | 27.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 158.40% |
| CORN240517C00028000 | 2023-10-20 2:34PM EDT | 28.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 10 | 11 | 153.91% |
| CORN240517C00029000 | 2023-11-16 2:14PM EDT | 29.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 10 | 135.16% |
| CORN240517C00030000 | 2023-12-19 10:40AM EDT | 30.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 158.20% |
| CORN240517C00031000 | 2024-02-02 4:14PM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 155.47% |
| CORN240517C00032000 | 2023-12-05 10:42AM EDT | 32.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 157.03% |
Putsfor17 May 2024
| 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 | 0.75 | 0.00 | - | 1 | 0 | 174.41% |
| CORN240517P00018000 | 2024-02-27 10:32AM EDT | 18.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 64.06% |
| CORN240517P00019000 | 2024-05-07 9:51AM EDT | 19.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 247 | 58.20% |
| CORN240517P00020000 | 2024-05-09 10:56AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 31.45% |
| CORN240517P00021000 | 2024-05-10 3:30PM EDT | 21.00 | 0.34 | 0.25 | 0.35 | -0.09 | -20.93% | 51 | 212 | 20.70% |
| CORN240517P00022000 | 2024-04-15 12:44PM EDT | 22.00 | 2.17 | 0.00 | 2.30 | 0.00 | - | 25 | 29 | 130.66% |
| CORN240517P00023000 | 2024-02-20 12:00PM EDT | 23.00 | 2.50 | 2.70 | 3.60 | 0.00 | - | 1 | 0 | 144.73% |
| CORN240517P00024000 | 2024-05-07 11:10AM EDT | 24.00 | 3.20 | 1.85 | 5.50 | 0.00 | - | 1 | 0 | 122.66% |
| CORN240517P00025000 | 2023-12-05 2:12PM EDT | 25.00 | 3.09 | 2.55 | 4.20 | 0.00 | - | 10 | 18 | 67.19% |
© 2024 Yahoo. All rights reserved.