Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00045000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 16.10 | 14.60 | 17.80 | 0.00 | - | 809 | 3 | 247.66% |
| ADM240705C00045000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 16.40 | 12.80 | 15.50 | 0.00 | - | - | 1 | 112.31% |
| ADM240719C00045000 | 2024-03-08 1:31PM EDT | 2024-07-19 | 11.10 | 17.40 | 20.60 | 0.00 | - | 1 | 38 | 162.11% |
| ADM240920C00045000 | 2024-05-17 12:11PM EDT | 2024-09-20 | 17.01 | 13.50 | 15.30 | 0.00 | - | 1 | 97 | 47.51% |
| ADM241220C00045000 | 2024-03-27 3:59PM EDT | 2024-12-20 | 19.10 | 14.20 | 16.50 | 0.00 | - | 10 | 26 | 47.18% |
| ADM250117C00045000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 15.43 | 15.30 | 16.80 | -2.02 | -11.58% | 3 | 1,602 | 46.66% |
| ADM260116C00045000 | 2024-06-11 9:46AM EDT | 2026-01-16 | 18.82 | 15.40 | 17.60 | 0.00 | - | 1 | 410 | 32.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00045000 | 2024-06-13 2:56PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 31 | 1,606 | 95.31% |
| ADM240719P00045000 | 2024-05-13 9:40AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 302 | 53.52% |
| ADM240816P00045000 | 2024-06-03 2:01PM EDT | 2024-08-16 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 66.36% |
| ADM240920P00045000 | 2024-06-03 12:21PM EDT | 2024-09-20 | 0.25 | 0.10 | 0.45 | 0.00 | - | 4 | 620 | 40.48% |
| ADM241220P00045000 | 2024-06-14 10:19AM EDT | 2024-12-20 | 0.45 | 0.45 | 0.55 | +0.09 | +25.00% | 2 | 38 | 30.66% |
| ADM250117P00045000 | 2024-06-13 10:52AM EDT | 2025-01-17 | 0.54 | 0.55 | 0.65 | 0.00 | - | 1 | 4,477 | 29.96% |
| ADM250620P00045000 | 2024-06-12 3:50PM EDT | 2025-06-20 | 1.30 | 1.25 | 1.55 | 0.00 | - | 1 | 88 | 30.46% |
| ADM260116P00045000 | 2024-06-14 10:21AM EDT | 2026-01-16 | 2.30 | 2.20 | 2.55 | +0.15 | +6.98% | 5 | 189 | 29.80% |
© 2024 Yahoo. All rights reserved.