Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00050000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 9.15 | 11.20 | 11.50 | 0.00 | - | 10 | 10 | 118.36% |
| ADM240517C00050000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 8.57 | 10.90 | 11.50 | 0.00 | - | 1 | 208 | 71.29% |
| ADM240621C00050000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 10.25 | 11.20 | 11.50 | 0.00 | - | 1 | 991 | 34.86% |
| ADM240719C00050000 | 2024-03-26 3:27PM EDT | 2024-07-19 | 12.60 | 9.60 | 12.80 | 0.00 | - | 2 | 44 | 53.17% |
| ADM240920C00050000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 10.95 | 11.90 | 12.20 | 0.00 | - | 1 | 265 | 32.13% |
| ADM241220C00050000 | 2024-04-30 12:13PM EDT | 2024-12-20 | 10.60 | 12.60 | 12.80 | 0.00 | - | 2 | 132 | 30.29% |
| ADM250117C00050000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 11.00 | 12.80 | 13.10 | 0.00 | - | 4 | 725 | 30.87% |
| ADM260116C00050000 | 2024-05-06 2:38PM EDT | 2026-01-16 | 13.70 | 15.20 | 15.50 | 0.00 | - | 1 | 518 | 30.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00050000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 283 | 53.52% |
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 46.48% |
| ADM240621P00050000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 47 | 4,818 | 32.62% |
| ADM240719P00050000 | 2024-05-07 12:11PM EDT | 2024-07-19 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 10 | 939 | 27.88% |
| ADM240920P00050000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 0.52 | 0.40 | 0.50 | -0.15 | -22.39% | 1 | 934 | 27.39% |
| ADM241220P00050000 | 2024-05-07 11:22AM EDT | 2024-12-20 | 1.02 | 1.00 | 1.10 | -0.35 | -25.55% | 3 | 69 | 27.37% |
| ADM250117P00050000 | 2024-05-07 11:10AM EDT | 2025-01-17 | 1.20 | 1.15 | 1.25 | -0.25 | -17.24% | 11 | 1,818 | 27.08% |
| ADM260116P00050000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 3.40 | 3.20 | 3.40 | -0.50 | -12.82% | 3 | 438 | 27.19% |
© 2024 Yahoo. All rights reserved.