Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00060000 | 2024-04-24 10:20AM EDT | 2024-04-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADM240503C00060000 | 2024-04-24 9:57AM EDT | 2024-05-03 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADM240510C00060000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 2.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ADM240517C00060000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240524C00060000 | 2024-04-23 11:52AM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADM240531C00060000 | 2024-04-19 2:32PM EDT | 2024-05-31 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621C00060000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ADM240719C00060000 | 2024-04-23 1:58PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADM240920C00060000 | 2024-04-24 3:27PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM241220C00060000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADM250117C00060000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ADM260116C00060000 | 2024-04-24 11:32AM EDT | 2026-01-16 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00060000 | 2024-04-24 1:48PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 12.50% |
| ADM240503P00060000 | 2024-04-24 10:45AM EDT | 2024-05-03 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ADM240510P00060000 | 2024-04-24 12:36PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM240517P00060000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ADM240524P00060000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM240531P00060000 | 2024-04-24 1:15PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM240621P00060000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| ADM240719P00060000 | 2024-04-24 3:26PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| ADM240920P00060000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ADM241220P00060000 | 2024-04-23 11:36AM EDT | 2024-12-20 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADM250117P00060000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ADM260116P00060000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.