Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00042500 | 2024-05-15 12:02PM EDT | 2024-06-21 | 18.15 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADM240920C00042500 | 2024-04-25 3:13PM EDT | 2024-09-20 | 18.80 | 18.40 | 19.50 | 0.00 | - | 2 | 33 | 73.71% |
| ADM241220C00042500 | 2024-03-21 10:35AM EDT | 2024-12-20 | 21.00 | 20.60 | 22.60 | 0.00 | - | - | 1 | 77.64% |
| ADM250117C00042500 | 2024-05-22 3:25PM EDT | 2025-01-17 | 20.32 | 17.50 | 19.30 | 0.00 | - | 2 | 532 | 52.72% |
| ADM260116C00042500 | 2024-06-06 2:01PM EDT | 2026-01-16 | 20.66 | 17.50 | 21.30 | 0.00 | - | 40 | 2 | 42.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00042500 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 50.00% |
| ADM240719P00042500 | 2024-05-29 10:02AM EDT | 2024-07-19 | 0.10 | 0.00 | 2.15 | 0.00 | - | 7 | 16 | 101.07% |
| ADM240920P00042500 | 2024-05-23 3:08PM EDT | 2024-09-20 | 0.24 | 0.05 | 0.25 | +0.09 | +60.00% | 30 | 225 | 40.97% |
| ADM241220P00042500 | 2024-04-15 1:15PM EDT | 2024-12-20 | 0.55 | 0.20 | 0.45 | 0.00 | - | 3 | 66 | 33.64% |
| ADM250117P00042500 | 2024-06-14 1:52PM EDT | 2025-01-17 | 0.42 | 0.20 | 0.45 | +0.05 | +13.51% | 1 | 2,331 | 31.40% |
| ADM250620P00042500 | 2024-06-11 12:46PM EDT | 2025-06-20 | 0.85 | 0.00 | 1.95 | 0.00 | - | 78 | 151 | 37.76% |
| ADM260116P00042500 | 2024-05-22 10:54AM EDT | 2026-01-16 | 1.55 | 1.15 | 2.10 | 0.00 | - | 1 | 303 | 31.04% |
© 2024 Yahoo. All rights reserved.