Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00075000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 1 | 3,567 | 35.35% |
| ADM240719C00075000 | 2024-05-17 11:21AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 161 | 28.32% |
| ADM240920C00075000 | 2024-05-16 1:18PM EDT | 2024-09-20 | 0.36 | 0.30 | 0.45 | -0.05 | -12.20% | 1 | 1,302 | 25.59% |
| ADM241220C00075000 | 2024-05-17 2:37PM EDT | 2024-12-20 | 1.01 | 1.00 | 1.15 | -0.01 | -0.98% | 1 | 376 | 25.86% |
| ADM250117C00075000 | 2024-05-17 12:27PM EDT | 2025-01-17 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 42 | 3,785 | 25.42% |
| ADM260116C00075000 | 2024-05-17 2:57PM EDT | 2026-01-16 | 4.30 | 3.60 | 4.60 | -0.30 | -6.52% | 1 | 466 | 28.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 2024-06-21 | 12.30 | 11.90 | 14.30 | 0.00 | - | 1 | 3 | 60.50% |
| ADM240719P00075000 | 2024-04-10 9:54AM EDT | 2024-07-19 | 11.90 | 11.00 | 14.00 | 0.00 | - | 2 | 6 | 39.70% |
| ADM240920P00075000 | 2024-05-15 3:05PM EDT | 2024-09-20 | 14.50 | 13.20 | 14.90 | 0.00 | - | 540 | 0 | 37.66% |
| ADM241220P00075000 | 2024-05-06 11:25AM EDT | 2024-12-20 | 16.30 | 13.30 | 15.70 | 0.00 | - | 1 | 104 | 34.05% |
| ADM250117P00075000 | 2024-05-17 12:39PM EDT | 2025-01-17 | 13.95 | 12.00 | 15.10 | -0.75 | -5.10% | 3 | 580 | 28.30% |
| ADM260116P00075000 | 2024-05-10 1:41PM EDT | 2026-01-16 | 14.80 | 15.00 | 15.50 | 0.00 | - | 2 | 102 | 19.55% |
© 2024 Yahoo. All rights reserved.