Australia markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.50-1.23 (-2.03%)
At close: 04:00PM EDT
59.59 +0.09 (+0.15%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:57.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM240621C000575002024-06-14 1:31PM EDT2024-06-212.151.352.95-0.85-28.33%181,90154.88%
ADM240719C000575002024-06-13 3:32PM EDT2024-07-193.903.103.300.00-254829.81%
ADM240816C000575002024-06-05 11:47AM EDT2024-08-165.303.904.200.00--1331.97%
ADM240920C000575002024-06-14 1:44PM EDT2024-09-204.384.004.70-0.82-15.77%661929.90%
ADM241220C000575002024-06-12 10:23AM EDT2024-12-207.104.206.000.00-120229.44%
ADM250117C000575002024-06-13 3:49PM EDT2025-01-177.106.106.300.00-237129.18%
ADM250620C000575002024-06-05 9:49AM EDT2025-06-209.106.908.400.00--6631.38%
ADM260116C000575002024-06-07 9:48AM EDT2026-01-1610.609.4010.000.00-14630.62%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM240621P000575002024-06-14 3:13PM EDT2024-06-210.160.100.20+0.01+6.67%282,90226.37%
ADM240719P000575002024-06-14 3:55PM EDT2024-07-190.910.850.95+0.31+51.67%605,85324.56%
ADM240816P000575002024-06-14 3:24PM EDT2024-08-161.601.451.70+0.47+41.59%298826.61%
ADM240920P000575002024-06-14 3:36PM EDT2024-09-202.202.052.25+0.50+29.41%2903,07726.07%
ADM241220P000575002024-06-13 1:21PM EDT2024-12-202.803.103.300.00-227925.21%
ADM250117P000575002024-06-14 10:04AM EDT2025-01-173.003.303.50-0.05-1.64%2852724.66%
ADM250620P000575002024-06-14 2:56PM EDT2025-06-205.004.905.20+0.90+21.95%107326.22%
ADM260116P000575002024-06-10 11:30AM EDT2026-01-165.806.006.600.00-11549025.80%