Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADM240517C00062500 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.54 | 0.65 | 0.80 | +0.09 | +20.00% | 127 | 3,392 | 14.16% |
ADM240621C00062500 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.78 | 1.75 | 1.90 | +0.23 | +14.84% | 286 | 3,108 | 19.19% |
ADM240719C00062500 | 2024-05-10 2:18PM EDT | 2024-07-19 | 2.32 | 2.55 | 2.65 | +0.17 | +7.91% | 114 | 1,119 | 21.77% |
ADM240920C00062500 | 2024-05-10 1:26PM EDT | 2024-09-20 | 3.60 | 2.10 | 4.00 | +0.20 | +5.88% | 20 | 896 | 24.78% |
ADM241220C00062500 | 2024-04-30 1:45PM EDT | 2024-12-20 | 3.40 | 3.80 | 6.10 | 0.00 | - | 8 | 304 | 29.86% |
ADM250117C00062500 | 2024-05-10 2:26PM EDT | 2025-01-17 | 5.40 | 4.80 | 5.70 | +0.30 | +5.88% | 3 | 2,073 | 26.23% |
ADM260116C00062500 | 2024-05-10 3:57PM EDT | 2026-01-16 | 9.20 | 8.70 | 9.50 | +0.50 | +5.75% | 11 | 230 | 28.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADM240517P00062500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.70 | -0.44 | -44.00% | 751 | 3,111 | 24.85% |
ADM240621P00062500 | 2024-05-10 3:44PM EDT | 2024-06-21 | 1.59 | 1.40 | 1.55 | -0.36 | -18.46% | 183 | 1,363 | 20.73% |
ADM240719P00062500 | 2024-05-10 3:57PM EDT | 2024-07-19 | 2.02 | 1.95 | 2.05 | -0.36 | -15.13% | 113 | 610 | 20.68% |
ADM240920P00062500 | 2024-05-10 2:48PM EDT | 2024-09-20 | 3.40 | 3.00 | 3.40 | -0.20 | -5.56% | 51 | 850 | 24.00% |
ADM241220P00062500 | 2024-04-29 12:51PM EDT | 2024-12-20 | 5.80 | 4.10 | 4.90 | 0.00 | - | 2 | 24 | 26.20% |
ADM250117P00062500 | 2024-05-10 12:30PM EDT | 2025-01-17 | 4.70 | 4.30 | 5.70 | -0.30 | -6.00% | 3 | 305 | 28.57% |
ADM260116P00062500 | 2024-05-10 11:32AM EDT | 2026-01-16 | 7.50 | 7.10 | 7.70 | -0.20 | -2.60% | 10 | 51 | 24.51% |