Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00055000 | 2024-06-14 12:18PM EDT | 2024-06-21 | 4.60 | 4.30 | 5.10 | -0.91 | -16.52% | 1 | 2,233 | 50.39% |
| ADM240628C00055000 | 2024-05-14 1:58PM EDT | 2024-06-28 | 6.60 | 5.80 | 7.60 | 0.00 | - | - | 3 | 94.34% |
| ADM240719C00055000 | 2024-06-13 10:18AM EDT | 2024-07-19 | 5.90 | 4.50 | 5.30 | 0.00 | - | 60 | 249 | 34.62% |
| ADM240816C00055000 | 2024-06-06 11:55AM EDT | 2024-08-16 | 8.13 | 4.40 | 7.30 | 0.00 | - | - | 1 | 50.17% |
| ADM240920C00055000 | 2024-06-13 11:58AM EDT | 2024-09-20 | 6.90 | 5.10 | 6.50 | 0.00 | - | 1 | 932 | 32.64% |
| ADM241220C00055000 | 2024-06-13 12:33PM EDT | 2024-12-20 | 8.30 | 7.20 | 9.00 | 0.00 | - | 5 | 183 | 39.82% |
| ADM250117C00055000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 7.60 | 7.60 | 7.80 | -0.74 | -8.87% | 4 | 1,508 | 29.93% |
| ADM260116C00055000 | 2024-06-10 1:26PM EDT | 2026-01-16 | 11.20 | 10.70 | 11.20 | -1.57 | -12.29% | 1 | 1,235 | 30.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00055000 | 2024-06-14 1:20PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | 0.00 | - | 14 | 3,830 | 42.19% |
| ADM240628P00055000 | 2024-05-28 10:45AM EDT | 2024-06-28 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 31.64% |
| ADM240705P00055000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 10 | 2 | 29.49% |
| ADM240712P00055000 | 2024-06-13 10:45AM EDT | 2024-07-12 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 28.27% |
| ADM240719P00055000 | 2024-06-14 1:20PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.40 | +0.15 | +60.00% | 14 | 1,797 | 26.37% |
| ADM240726P00055000 | 2024-06-14 1:30PM EDT | 2024-07-26 | 0.52 | 0.40 | 0.65 | +0.17 | +48.57% | 2 | 1 | 28.86% |
| ADM240816P00055000 | 2024-06-14 12:22PM EDT | 2024-08-16 | 0.95 | 0.80 | 1.00 | +0.30 | +46.15% | 4 | 35 | 28.37% |
| ADM240920P00055000 | 2024-06-14 3:14PM EDT | 2024-09-20 | 1.40 | 1.30 | 1.40 | +0.30 | +27.27% | 48 | 6,757 | 26.81% |
| ADM241220P00055000 | 2024-06-13 10:28AM EDT | 2024-12-20 | 2.00 | 2.20 | 2.40 | 0.00 | - | 1 | 117 | 26.16% |
| ADM250117P00055000 | 2024-06-13 12:06PM EDT | 2025-01-17 | 2.21 | 2.40 | 2.55 | 0.00 | - | 1 | 1,469 | 25.34% |
| ADM250620P00055000 | 2024-06-12 3:53PM EDT | 2025-06-20 | 3.60 | 3.90 | 4.10 | 0.00 | - | 2 | 45 | 26.58% |
| ADM260116P00055000 | 2024-06-04 12:00PM EDT | 2026-01-16 | 4.65 | 5.10 | 5.60 | 0.00 | - | 2 | 500 | 26.69% |
© 2024 Yahoo. All rights reserved.