Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00065000 | 2024-04-26 1:12PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 274 | 77.34% |
| ADM240503C00065000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 27 | 250 | 45.31% |
| ADM240510C00065000 | 2024-04-26 12:44PM EDT | 2024-05-10 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 7 | 168 | 34.96% |
| ADM240517C00065000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.34 | 0.30 | 0.40 | -0.13 | -27.66% | 107 | 2,174 | 31.69% |
| ADM240524C00065000 | 2024-04-26 2:18PM EDT | 2024-05-24 | 0.45 | 0.35 | 0.45 | -0.35 | -43.75% | 2 | 46 | 28.76% |
| ADM240531C00065000 | 2024-04-19 12:22PM EDT | 2024-05-31 | 1.25 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 26.83% |
| ADM240621C00065000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.85 | -0.17 | -17.53% | 118 | 5,128 | 26.37% |
| ADM240719C00065000 | 2024-04-26 2:47PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | -0.25 | -16.67% | 46 | 1,631 | 26.31% |
| ADM240920C00065000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 2.20 | 2.15 | 2.25 | -0.30 | -12.00% | 37 | 3,108 | 26.84% |
| ADM241220C00065000 | 2024-04-22 12:26PM EDT | 2024-12-20 | 4.60 | 3.30 | 3.50 | 0.00 | - | 4 | 837 | 27.86% |
| ADM250117C00065000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.80 | -0.59 | -13.44% | 1 | 1,099 | 27.86% |
| ADM260116C00065000 | 2024-04-24 9:50AM EDT | 2026-01-16 | 7.40 | 7.00 | 7.20 | 0.00 | - | 5 | 202 | 28.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00065000 | 2024-04-26 3:17PM EDT | 2024-04-26 | 4.67 | 2.80 | 5.00 | +2.02 | +76.23% | 2 | 9 | 100.78% |
| ADM240503P00065000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 4.73 | 4.90 | 5.20 | +1.02 | +27.49% | 2 | 113 | 47.85% |
| ADM240510P00065000 | 2024-04-25 10:37AM EDT | 2024-05-10 | 4.50 | 4.70 | 6.40 | 0.00 | - | 20 | 27 | 67.38% |
| ADM240517P00065000 | 2024-04-26 2:17PM EDT | 2024-05-17 | 5.28 | 5.40 | 6.40 | +0.28 | +5.60% | 6 | 1,205 | 55.62% |
| ADM240531P00065000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 5.50 | 3.50 | 5.80 | +0.40 | +7.84% | 3 | 9 | 34.03% |
| ADM240621P00065000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 5.55 | 5.70 | 5.90 | +0.55 | +11.00% | 6 | 1,011 | 28.35% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 2024-07-19 | 5.10 | 5.90 | 6.30 | 0.00 | - | 4 | 122 | 27.32% |
| ADM240920P00065000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 6.77 | 6.70 | 6.90 | +0.49 | +7.80% | 6 | 778 | 25.10% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 6.70 | 7.50 | 7.70 | 0.00 | - | 1 | 772 | 24.15% |
| ADM250117P00065000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 7.80 | 7.60 | 7.90 | +0.90 | +13.04% | 1 | 722 | 23.87% |
| ADM260116P00065000 | 2024-04-12 3:31PM EDT | 2026-01-16 | 10.07 | 9.90 | 10.30 | 0.00 | - | 1 | 63 | 23.29% |
© 2024 Yahoo. All rights reserved.