Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00070000 | 2024-04-24 10:21AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ADM240503C00070000 | 2024-04-22 10:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| ADM240517C00070000 | 2024-04-25 12:12PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,577 | 12.50% |
| ADM240524C00070000 | 2024-04-23 1:48PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ADM240621C00070000 | 2024-04-25 1:22PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 5,385 | 6.25% |
| ADM240719C00070000 | 2024-04-25 11:19AM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 6.25% |
| ADM240920C00070000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 2,176 | 6.25% |
| ADM241220C00070000 | 2024-04-25 11:22AM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 367 | 3.13% |
| ADM250117C00070000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,878 | 3.13% |
| ADM260116C00070000 | 2024-04-25 3:51PM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 950 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 2024-04-26 | 9.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 2024-05-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| ADM240621P00070000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 923 | 0.00% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| ADM240920P00070000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 96 | 298 | 0.00% |
| ADM241220P00070000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADM250117P00070000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
| ADM260116P00070000 | 2024-04-25 1:08PM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.