Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00055000 | 2024-05-06 10:01AM EDT | 2024-05-10 | 4.30 | 6.10 | 7.20 | 0.00 | - | 1 | 3 | 90.23% |
| ADM240517C00055000 | 2024-05-06 12:22PM EDT | 2024-05-17 | 4.17 | 6.10 | 6.30 | 0.00 | - | 9 | 682 | 0.00% |
| ADM240531C00055000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 3.80 | 5.60 | 6.30 | 0.00 | - | 1 | 4 | 0.00% |
| ADM240607C00055000 | 2024-05-03 2:01PM EDT | 2024-06-07 | 4.35 | 6.00 | 6.50 | 0.00 | - | 3 | 3 | 27.15% |
| ADM240621C00055000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 5.87 | 6.20 | 6.40 | +1.16 | +24.63% | 1 | 2,800 | 19.04% |
| ADM240719C00055000 | 2024-05-06 12:22PM EDT | 2024-07-19 | 5.12 | 6.60 | 6.90 | 0.00 | - | 9 | 184 | 25.12% |
| ADM240920C00055000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 6.10 | 7.50 | 7.80 | 0.00 | - | 2 | 945 | 27.12% |
| ADM241220C00055000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 7.40 | 8.60 | 8.90 | 0.00 | - | 2 | 57 | 28.10% |
| ADM250117C00055000 | 2024-05-07 9:49AM EDT | 2025-01-17 | 8.95 | 8.90 | 9.20 | +1.48 | +19.81% | 20 | 1,618 | 28.26% |
| ADM260116C00055000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 10.50 | 11.80 | 12.30 | 0.00 | - | 3 | 1,239 | 29.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00055000 | 2024-05-06 11:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 13 | 57.81% |
| ADM240517P00055000 | 2024-05-07 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 4 | 764 | 34.77% |
| ADM240524P00055000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 0.24 | 0.05 | 0.15 | 0.00 | - | 2 | 26 | 34.18% |
| ADM240531P00055000 | 2024-05-06 10:55AM EDT | 2024-05-31 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 36 | 29.00% |
| ADM240607P00055000 | 2024-05-06 11:52AM EDT | 2024-06-07 | 0.30 | 0.10 | 0.15 | 0.00 | - | 19 | 16 | 25.59% |
| ADM240621P00055000 | 2024-05-07 9:45AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 29 | 3,942 | 24.32% |
| ADM240719P00055000 | 2024-05-06 3:16PM EDT | 2024-07-19 | 0.75 | 0.45 | 0.55 | 0.00 | - | 17 | 1,622 | 24.51% |
| ADM240920P00055000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 1.76 | 1.20 | 1.30 | 0.00 | - | 1 | 6,450 | 25.46% |
| ADM241220P00055000 | 2024-04-30 1:44PM EDT | 2024-12-20 | 3.05 | 2.10 | 2.20 | 0.00 | - | 10 | 78 | 25.68% |
| ADM250117P00055000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 3.06 | 2.30 | 2.40 | 0.00 | - | 1 | 1,459 | 25.43% |
| ADM260116P00055000 | 2024-04-25 11:32AM EDT | 2026-01-16 | 5.20 | 4.40 | 5.20 | 0.00 | - | 3 | 498 | 26.50% |
© 2024 Yahoo. All rights reserved.