Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00062500 | 2024-06-14 1:41PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.24 | -80.00% | 75 | 5,564 | 29.10% |
| ADM240719C00062500 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.69 | 0.65 | 0.80 | -0.46 | -40.00% | 359 | 1,663 | 26.17% |
| ADM240816C00062500 | 2024-06-14 2:56PM EDT | 2024-08-16 | 1.59 | 1.45 | 1.65 | -0.66 | -29.33% | 34 | 448 | 29.00% |
| ADM240920C00062500 | 2024-06-14 2:42PM EDT | 2024-09-20 | 2.00 | 1.95 | 2.15 | -0.45 | -18.37% | 15 | 1,068 | 27.48% |
| ADM241220C00062500 | 2024-06-14 2:55PM EDT | 2024-12-20 | 3.30 | 3.10 | 3.50 | -0.70 | -17.50% | 3 | 325 | 27.83% |
| ADM250117C00062500 | 2024-06-14 3:56PM EDT | 2025-01-17 | 3.70 | 3.60 | 3.80 | -0.40 | -9.76% | 22 | 1,496 | 27.63% |
| ADM250620C00062500 | 2024-06-14 3:53PM EDT | 2025-06-20 | 5.50 | 4.60 | 6.30 | -1.20 | -17.91% | 40 | 23 | 31.59% |
| ADM260116C00062500 | 2024-06-13 3:35PM EDT | 2026-01-16 | 8.40 | 7.10 | 7.60 | 0.00 | - | 366 | 609 | 29.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00062500 | 2024-06-14 3:24PM EDT | 2024-06-21 | 3.20 | 2.90 | 4.10 | +1.09 | +51.66% | 57 | 1,550 | 50.10% |
| ADM240719P00062500 | 2024-06-14 3:24PM EDT | 2024-07-19 | 3.50 | 3.30 | 3.60 | +0.70 | +25.00% | 15 | 1,418 | 22.83% |
| ADM240816P00062500 | 2024-06-13 3:43PM EDT | 2024-08-16 | 3.20 | 2.45 | 5.40 | 0.00 | - | 122 | 736 | 37.02% |
| ADM240920P00062500 | 2024-06-14 2:34PM EDT | 2024-09-20 | 4.80 | 4.60 | 5.90 | +0.70 | +17.07% | 1 | 893 | 33.79% |
| ADM241220P00062500 | 2024-06-13 3:36PM EDT | 2024-12-20 | 4.90 | 5.40 | 7.80 | 0.00 | - | 6 | 147 | 35.52% |
| ADM250117P00062500 | 2024-06-10 11:30AM EDT | 2025-01-17 | 4.90 | 5.80 | 6.00 | 0.00 | - | 1 | 304 | 23.21% |
| ADM250620P00062500 | 2024-06-12 2:00PM EDT | 2025-06-20 | 6.80 | 7.20 | 7.80 | 0.00 | - | 33 | 346 | 25.33% |
| ADM260116P00062500 | 2024-06-13 3:35PM EDT | 2026-01-16 | 8.00 | 8.10 | 9.00 | 0.00 | - | 366 | 443 | 24.26% |
© 2024 Yahoo. All rights reserved.