Australia markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.98+0.54 (+0.86%)
At close: 04:00PM EDT
62.97 -0.01 (-0.02%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Strike:62.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM240517C000625002024-05-10 3:47PM EDT2024-05-170.540.650.80+0.09+20.00%1273,39214.16%
ADM240621C000625002024-05-10 3:58PM EDT2024-06-211.781.751.90+0.23+14.84%2863,10819.19%
ADM240719C000625002024-05-10 2:18PM EDT2024-07-192.322.552.65+0.17+7.91%1141,11921.77%
ADM240920C000625002024-05-10 1:26PM EDT2024-09-203.602.104.00+0.20+5.88%2089624.78%
ADM241220C000625002024-04-30 1:45PM EDT2024-12-203.403.806.100.00-830429.86%
ADM250117C000625002024-05-10 2:26PM EDT2025-01-175.404.805.70+0.30+5.88%32,07326.23%
ADM260116C000625002024-05-10 3:57PM EDT2026-01-169.208.709.50+0.50+5.75%1123028.60%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM240517P000625002024-05-10 3:59PM EDT2024-05-170.560.550.70-0.44-44.00%7513,11124.85%
ADM240621P000625002024-05-10 3:44PM EDT2024-06-211.591.401.55-0.36-18.46%1831,36320.73%
ADM240719P000625002024-05-10 3:57PM EDT2024-07-192.021.952.05-0.36-15.13%11361020.68%
ADM240920P000625002024-05-10 2:48PM EDT2024-09-203.403.003.40-0.20-5.56%5185024.00%
ADM241220P000625002024-04-29 12:51PM EDT2024-12-205.804.104.900.00-22426.20%
ADM250117P000625002024-05-10 12:30PM EDT2025-01-174.704.305.70-0.30-6.00%330528.57%
ADM260116P000625002024-05-10 11:32AM EDT2026-01-167.507.107.70-0.20-2.60%105124.51%