Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00050000 | 2024-06-14 1:22PM EDT | 2024-06-21 | 9.55 | 9.30 | 9.70 | -1.85 | -16.23% | 40 | 158 | 91.99% |
| ADM240719C00050000 | 2024-06-05 11:37AM EDT | 2024-07-19 | 11.10 | 9.60 | 11.30 | 0.00 | - | 1 | 44 | 60.89% |
| ADM240920C00050000 | 2024-06-13 10:06AM EDT | 2024-09-20 | 10.52 | 9.60 | 10.60 | 0.00 | - | 1 | 235 | 38.06% |
| ADM241220C00050000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 13.00 | 9.90 | 12.80 | 0.00 | - | 1 | 132 | 45.31% |
| ADM250117C00050000 | 2024-06-07 2:38PM EDT | 2025-01-17 | 12.94 | 11.20 | 12.10 | 0.00 | - | 5 | 716 | 37.29% |
| ADM250620C00050000 | 2024-06-13 10:17AM EDT | 2025-06-20 | 13.20 | 12.00 | 14.80 | 0.00 | - | 29 | 67 | 42.65% |
| ADM260116C00050000 | 2024-06-07 10:08AM EDT | 2026-01-16 | 15.00 | 12.10 | 15.80 | 0.00 | - | 1 | 688 | 38.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00050000 | 2024-06-14 12:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 4,837 | 70.31% |
| ADM240628P00050000 | 2024-06-14 12:42PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 18 | 54.10% |
| ADM240705P00050000 | 2024-06-13 12:07PM EDT | 2024-07-05 | 0.09 | 0.05 | 2.20 | 0.00 | - | 6 | 6 | 84.62% |
| ADM240719P00050000 | 2024-06-07 2:00PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 962 | 40.82% |
| ADM240816P00050000 | 2024-06-10 10:31AM EDT | 2024-08-16 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 23 | 32.96% |
| ADM240920P00050000 | 2024-06-14 10:30AM EDT | 2024-09-20 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 3 | 942 | 30.01% |
| ADM241220P00050000 | 2024-06-14 3:35PM EDT | 2024-12-20 | 1.10 | 1.05 | 1.80 | +0.17 | +18.28% | 1 | 108 | 33.57% |
| ADM250117P00050000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 1.04 | 1.20 | 1.30 | 0.00 | - | 11 | 1,787 | 27.26% |
| ADM250620P00050000 | 2024-06-06 3:55PM EDT | 2025-06-20 | 2.10 | 2.25 | 2.85 | 0.00 | - | - | 55 | 29.89% |
| ADM260116P00050000 | 2024-06-14 11:45AM EDT | 2026-01-16 | 3.60 | 3.50 | 3.80 | +0.40 | +12.50% | 3 | 448 | 27.93% |
© 2024 Yahoo. All rights reserved.