Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00067500 | 2024-06-12 3:36PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 1,956 | 52.34% |
| ADM240719C00067500 | 2024-06-14 1:22PM EDT | 2024-07-19 | 0.17 | 0.05 | 0.20 | 0.00 | - | 4 | 2,171 | 29.20% |
| ADM240816C00067500 | 2024-06-12 2:03PM EDT | 2024-08-16 | 0.65 | 0.40 | 0.55 | -0.05 | -7.14% | 7 | 1,827 | 28.71% |
| ADM240920C00067500 | 2024-06-14 3:11PM EDT | 2024-09-20 | 0.80 | 0.75 | 1.45 | -0.40 | -33.33% | 9 | 533 | 33.18% |
| ADM241220C00067500 | 2024-06-14 11:52AM EDT | 2024-12-20 | 1.94 | 1.55 | 1.90 | -0.31 | -13.78% | 15 | 151 | 26.99% |
| ADM250117C00067500 | 2024-06-11 10:23AM EDT | 2025-01-17 | 2.70 | 2.00 | 2.15 | 0.00 | - | 1 | 995 | 26.76% |
| ADM250620C00067500 | 2024-06-13 9:45AM EDT | 2025-06-20 | 4.00 | 2.40 | 3.90 | 0.00 | - | 60 | 171 | 28.37% |
| ADM260116C00067500 | 2024-06-14 3:51PM EDT | 2026-01-16 | 5.41 | 4.50 | 5.70 | -0.87 | -13.85% | 21 | 201 | 28.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00067500 | 2024-06-06 1:29PM EDT | 2024-06-21 | 5.68 | 7.90 | 9.10 | 0.00 | - | 8 | 7 | 89.55% |
| ADM240719P00067500 | 2024-05-31 9:31AM EDT | 2024-07-19 | 7.25 | 6.80 | 8.30 | 0.00 | - | 1 | 15 | 32.42% |
| ADM240816P00067500 | 2024-06-12 1:45PM EDT | 2024-08-16 | 6.70 | 7.10 | 8.50 | 0.00 | - | 1 | 2 | 27.88% |
| ADM240920P00067500 | 2024-06-12 12:34PM EDT | 2024-09-20 | 7.23 | 7.10 | 9.10 | 0.00 | - | 31 | 218 | 29.54% |
| ADM241220P00067500 | 2024-05-16 2:29PM EDT | 2024-12-20 | 7.50 | 7.80 | 10.40 | 0.00 | - | 15 | 19 | 30.36% |
| ADM250117P00067500 | 2024-06-06 1:29PM EDT | 2025-01-17 | 7.60 | 8.80 | 10.60 | 0.00 | - | 13 | 459 | 29.54% |
| ADM260116P00067500 | 2024-05-24 10:25AM EDT | 2026-01-16 | 10.90 | 11.40 | 11.90 | 0.00 | - | 1 | 42 | 22.69% |
© 2024 Yahoo. All rights reserved.