Explore strikes, OI, IV and strategy data for CTVA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CTVA251219C00030000 | 8/8 3:51 PM | 30.00 | 40.92 | 36.3 | 40.5 | 0.00 | 0.00% | 1 | 1 | 273.44% | Yes |
| CTVA251219C00035000 | 5/16 3:36 PM | 35.00 | 34.46 | 37.5 | 42 | 0.00 | 0.00% | 1 | 1 | 362.74% | Yes |
| CTVA251219C00040000 | 8/11 10:49 AM | 40.00 | 32.40 | 26.1 | 31 | 0.00 | 0.00% | 1 | 0 | 195.85% | Yes |
| CTVA251219C00045000 | 10/30 11:55 AM | 45.00 | 16.75 | 17.6 | 20.4 | 0.00 | 0.00% | 1 | 15 | 65.28% | Yes |
| CTVA251219C00050000 | 10/20 2:33 PM | 50.00 | 12.80 | 13 | 15.7 | 0.00 | 0.00% | 1 | 83 | 59.18% | Yes |
| CTVA251219C00055000 | 10/30 9:54 AM | 55.00 | 7.47 | 8.2 | 10.7 | 0.00 | 0.00% | 1 | 179 | 64.36% | Yes |
| CTVA251219C00060000 | 11/3 12:34 PM | 60.00 | 3.60 | 4.4 | 6.3 | 0.00 | 0.00% | 32 | 284 | 49.27% | Yes |
| CTVA251219C00065000 | 11/5 2:24 PM | 65.00 | 1.60 | 1.55 | 2.2 | -0.25 | -13.51% | 164 | 761 | 31.60% | No |
| CTVA251219C00070000 | 11/5 2:53 PM | 70.00 | 0.45 | 0.25 | 0.7 | -0.10 | -18.18% | 331 | 910 | 30.23% | No |
| CTVA251219C00075000 | 11/3 3:12 PM | 75.00 | 0.20 | 0 | 0.6 | 0.00 | 0.00% | 1 | 2787 | 40.82% | No |
| CTVA251219C00080000 | 11/5 11:55 AM | 80.00 | 0.09 | 0.05 | 0.25 | -0.01 | -10.00% | 45 | 1959 | 41.60% | No |
| CTVA251219C00085000 | 11/5 10:18 AM | 85.00 | 0.10 | 0 | 0.2 | -0.15 | -60.00% | 5 | 426 | 47.75% | No |
| CTVA251219C00090000 | 9/22 12:40 PM | 90.00 | 0.22 | 0 | 0 | 0.00 | 0.00% | 1 | 50 | 25.00% | No |
| CTVA251219C00095000 | 10/14 2:28 PM | 95.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 4 | 113 | 61.72% | No |
| CTVA251219C00100000 | 7/21 10:48 AM | 100.00 | 0.58 | 0 | 0.75 | 0.00 | 0.00% | 2 | 2 | 76.07% | No |
| CTVA251219C00105000 | 7/21 3:42 PM | 105.00 | 0.45 | 0 | 1.45 | 0.00 | 0.00% | 3 | 3 | 94.19% | No |
| CTVA251219C00110000 | 7/29 12:20 PM | 110.00 | 0.33 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 88.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CTVA251219P00035000 | 9/15 11:17 AM | 35.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 10 | 43 | 83.98% | No |
| CTVA251219P00040000 | 6/23 1:27 PM | 40.00 | 0.10 | 0 | 1.45 | 0.00 | 0.00% | 35 | 36 | 99.95% | No |
| CTVA251219P00045000 | 7/17 2:17 PM | 45.00 | 0.10 | 0 | 1.55 | 0.00 | 0.00% | 8 | 42 | 80.81% | No |
| CTVA251219P00050000 | 11/5 3:52 PM | 50.00 | 0.22 | 0.05 | 0.4 | -0.15 | -40.54% | 8 | 1037 | 51.17% | No |
| CTVA251219P00055000 | 11/5 3:52 PM | 55.00 | 0.43 | 0.25 | 0.6 | -0.25 | -36.76% | 16 | 896 | 39.65% | No |
| CTVA251219P00060000 | 11/5 3:41 PM | 60.00 | 1.05 | 0.7 | 1.05 | -0.95 | -47.50% | 50 | 607 | 28.76% | No |
| CTVA251219P00065000 | 11/5 10:11 AM | 65.00 | 2.65 | 1.95 | 3.4 | -1.27 | -32.40% | 2 | 1233 | 30.13% | Yes |
| CTVA251219P00070000 | 11/5 11:59 AM | 70.00 | 6.57 | 6.5 | 7.3 | -2.33 | -26.18% | 1 | 747 | 34.42% | Yes |
| CTVA251219P00075000 | 10/1 3:17 PM | 75.00 | 13.70 | 9.5 | 12.4 | 0.00 | 0.00% | 3 | 123 | 49.37% | Yes |
| CTVA251219P00080000 | 8/29 3:07 PM | 80.00 | 6.90 | 15.8 | 18.6 | 0.00 | 0.00% | 7 | 7 | 57.06% | Yes |
| CTVA251219P00090000 | 9/23 2:35 PM | 90.00 | 19.75 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
