Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00057500 | 2024-06-14 1:31PM EDT | 2024-06-21 | 2.15 | 1.35 | 2.95 | -0.85 | -28.33% | 18 | 1,901 | 54.88% |
| ADM240719C00057500 | 2024-06-13 3:32PM EDT | 2024-07-19 | 3.90 | 3.10 | 3.30 | 0.00 | - | 2 | 548 | 29.81% |
| ADM240816C00057500 | 2024-06-05 11:47AM EDT | 2024-08-16 | 5.30 | 3.90 | 4.20 | 0.00 | - | - | 13 | 31.97% |
| ADM240920C00057500 | 2024-06-14 1:44PM EDT | 2024-09-20 | 4.38 | 4.00 | 4.70 | -0.82 | -15.77% | 6 | 619 | 29.90% |
| ADM241220C00057500 | 2024-06-12 10:23AM EDT | 2024-12-20 | 7.10 | 4.20 | 6.00 | 0.00 | - | 1 | 202 | 29.44% |
| ADM250117C00057500 | 2024-06-13 3:49PM EDT | 2025-01-17 | 7.10 | 6.10 | 6.30 | 0.00 | - | 2 | 371 | 29.18% |
| ADM250620C00057500 | 2024-06-05 9:49AM EDT | 2025-06-20 | 9.10 | 6.90 | 8.40 | 0.00 | - | - | 66 | 31.38% |
| ADM260116C00057500 | 2024-06-07 9:48AM EDT | 2026-01-16 | 10.60 | 9.40 | 10.00 | 0.00 | - | 1 | 46 | 30.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00057500 | 2024-06-14 3:13PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 28 | 2,902 | 26.37% |
| ADM240719P00057500 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.91 | 0.85 | 0.95 | +0.31 | +51.67% | 60 | 5,853 | 24.56% |
| ADM240816P00057500 | 2024-06-14 3:24PM EDT | 2024-08-16 | 1.60 | 1.45 | 1.70 | +0.47 | +41.59% | 29 | 88 | 26.61% |
| ADM240920P00057500 | 2024-06-14 3:36PM EDT | 2024-09-20 | 2.20 | 2.05 | 2.25 | +0.50 | +29.41% | 290 | 3,077 | 26.07% |
| ADM241220P00057500 | 2024-06-13 1:21PM EDT | 2024-12-20 | 2.80 | 3.10 | 3.30 | 0.00 | - | 2 | 279 | 25.21% |
| ADM250117P00057500 | 2024-06-14 10:04AM EDT | 2025-01-17 | 3.00 | 3.30 | 3.50 | -0.05 | -1.64% | 28 | 527 | 24.66% |
| ADM250620P00057500 | 2024-06-14 2:56PM EDT | 2025-06-20 | 5.00 | 4.90 | 5.20 | +0.90 | +21.95% | 10 | 73 | 26.22% |
| ADM260116P00057500 | 2024-06-10 11:30AM EDT | 2026-01-16 | 5.80 | 6.00 | 6.60 | 0.00 | - | 115 | 490 | 25.80% |
© 2024 Yahoo. All rights reserved.