Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00050000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 11.50 | 11.80 | 12.10 | 0.00 | - | 3,421 | 159 | 55.13% |
| ADM240719C00050000 | 2024-05-15 11:32AM EDT | 2024-07-19 | 11.10 | 12.10 | 12.40 | 0.00 | - | 10 | 45 | 47.24% |
| ADM240920C00050000 | 2024-05-17 1:13PM EDT | 2024-09-20 | 12.50 | 10.70 | 13.50 | -0.20 | -1.57% | 9 | 247 | 46.17% |
| ADM241220C00050000 | 2024-05-16 11:19AM EDT | 2024-12-20 | 13.00 | 13.10 | 13.60 | -0.70 | -5.11% | 1 | 131 | 35.91% |
| ADM250117C00050000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 13.40 | 11.50 | 13.70 | 0.00 | - | 1 | 716 | 34.52% |
| ADM260116C00050000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 14.75 | 15.30 | 17.50 | 0.00 | - | 2 | 513 | 37.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 87.50% |
| ADM240621P00050000 | 2024-05-16 10:14AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 4,802 | 38.67% |
| ADM240719P00050000 | 2024-05-17 9:47AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 952 | 30.96% |
| ADM240920P00050000 | 2024-05-15 2:09PM EDT | 2024-09-20 | 0.50 | 0.30 | 0.45 | 0.00 | - | 4 | 913 | 28.27% |
| ADM241220P00050000 | 2024-05-15 3:49PM EDT | 2024-12-20 | 1.05 | 0.80 | 0.95 | 0.00 | - | 6 | 78 | 27.05% |
| ADM250117P00050000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 1.10 | 1.00 | 1.10 | -0.05 | -4.35% | 20 | 1,803 | 26.78% |
| ADM260116P00050000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 3.10 | 2.35 | 3.30 | 0.00 | - | 3 | 445 | 27.28% |
© 2024 Yahoo. All rights reserved.