Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00052500 | 2024-06-05 11:40AM EDT | 2024-06-21 | 8.53 | 5.40 | 7.70 | 0.00 | - | 3 | 50 | 104.20% |
| ADM240719C00052500 | 2024-06-07 10:22AM EDT | 2024-07-19 | 9.17 | 7.30 | 7.60 | 0.00 | - | 29 | 59 | 41.46% |
| ADM240920C00052500 | 2024-06-11 12:39PM EDT | 2024-09-20 | 9.95 | 6.60 | 8.30 | 0.00 | - | 2 | 228 | 33.28% |
| ADM241220C00052500 | 2024-05-31 12:21PM EDT | 2024-12-20 | 10.70 | 9.00 | 10.40 | 0.00 | - | 1 | 36 | 39.40% |
| ADM250117C00052500 | 2024-06-10 11:26AM EDT | 2025-01-17 | 11.08 | 9.30 | 9.60 | 0.00 | - | 3 | 764 | 31.48% |
| ADM250620C00052500 | 2024-06-06 10:17AM EDT | 2025-06-20 | 12.30 | 9.80 | 11.30 | 0.00 | - | - | 3 | 32.50% |
| ADM260116C00052500 | 2024-06-12 10:41AM EDT | 2026-01-16 | 13.70 | 11.20 | 14.60 | 0.00 | - | 1 | 98 | 38.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00052500 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 3,154 | 66.41% |
| ADM240719P00052500 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 3,683 | 31.74% |
| ADM240920P00052500 | 2024-06-14 1:56PM EDT | 2024-09-20 | 0.83 | 0.75 | 0.90 | +0.23 | +38.33% | 30 | 1,084 | 28.52% |
| ADM241220P00052500 | 2024-06-14 3:21PM EDT | 2024-12-20 | 1.60 | 1.50 | 1.70 | +0.22 | +15.94% | 2 | 225 | 27.09% |
| ADM250117P00052500 | 2024-06-14 3:49PM EDT | 2025-01-17 | 1.80 | 1.75 | 1.85 | +0.30 | +20.00% | 3 | 945 | 26.34% |
| ADM250620P00052500 | 2024-06-05 3:54PM EDT | 2025-06-20 | 2.75 | 3.10 | 4.30 | 0.00 | - | - | 54 | 32.52% |
| ADM260116P00052500 | 2024-05-23 12:42PM EDT | 2026-01-16 | 3.90 | 4.20 | 4.60 | 0.00 | - | 3 | 134 | 27.14% |
© 2024 Yahoo. All rights reserved.