Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:65.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531C00065000 | 2024-05-24 11:57AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| ADM240607C00065000 | 2024-05-23 12:27PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 30.37% |
| ADM240614C00065000 | 2024-05-28 9:53AM EDT | 2024-06-14 | 0.18 | 0.15 | 0.20 | -0.12 | -28.57% | 1 | 85 | 25.68% |
| ADM240621C00065000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.30 | -0.02 | -7.41% | 3 | 5,520 | 24.71% |
| ADM240628C00065000 | 2024-05-24 12:59PM EDT | 2024-06-28 | 0.36 | 0.35 | 0.50 | 0.00 | - | 4 | 22 | 26.12% |
| ADM240719C00065000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 0.71 | 0.75 | 0.85 | 0.00 | - | 8 | 2,107 | 25.32% |
| ADM240920C00065000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 1.84 | 1.85 | 2.00 | 0.00 | - | 56 | 3,723 | 26.70% |
| ADM241220C00065000 | 2024-05-24 10:44AM EDT | 2024-12-20 | 3.01 | 3.20 | 3.30 | 0.00 | - | 5 | 863 | 27.44% |
| ADM250117C00065000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 3.53 | 3.60 | 3.80 | 0.00 | - | 35 | 1,691 | 28.38% |
| ADM260116C00065000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 7.20 | 7.10 | 7.50 | -0.50 | -6.49% | 10 | 217 | 29.76% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531P00065000 | 2024-05-24 9:43AM EDT | 2024-05-31 | 4.00 | 3.90 | 4.50 | 0.00 | - | 20 | 21 | 53.71% |
| ADM240614P00065000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 4.85 | 2.50 | 4.20 | 0.00 | - | - | 1 | 0.00% |
| ADM240621P00065000 | 2024-05-28 9:31AM EDT | 2024-06-21 | 4.23 | 4.00 | 4.30 | -0.27 | -6.00% | 3 | 597 | 0.00% |
| ADM240719P00065000 | 2024-05-22 2:05PM EDT | 2024-07-19 | 4.40 | 4.30 | 4.60 | +0.60 | +15.79% | 1 | 128 | 16.80% |
| ADM240920P00065000 | 2024-05-24 10:19AM EDT | 2024-09-20 | 5.65 | 5.30 | 5.50 | 0.00 | - | 1 | 837 | 20.12% |
| ADM241220P00065000 | 2024-05-20 2:20PM EDT | 2024-12-20 | 6.40 | 6.20 | 6.50 | 0.00 | - | 83 | 853 | 21.12% |
| ADM250117P00065000 | 2024-05-21 3:13PM EDT | 2025-01-17 | 6.34 | 6.50 | 6.70 | 0.00 | - | 2 | 710 | 20.91% |
| ADM260116P00065000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 9.20 | 9.10 | 9.50 | 0.00 | - | 1 | 64 | 22.33% |
© 2024 Yahoo. All rights reserved.