Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00060000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.75 | -60.00% | 340 | 4,372 | 23.44% |
| ADM240628C00060000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 0.83 | 0.85 | 0.95 | -1.02 | -55.14% | 69 | 83 | 25.34% |
| ADM240705C00060000 | 2024-06-12 3:05PM EDT | 2024-07-05 | 1.35 | 1.00 | 1.20 | -0.55 | -28.95% | 1 | 5 | 25.12% |
| ADM240712C00060000 | 2024-06-14 1:37PM EDT | 2024-07-12 | 1.35 | 0.85 | 1.50 | -0.85 | -38.64% | 8 | 11 | 26.34% |
| ADM240719C00060000 | 2024-06-14 2:39PM EDT | 2024-07-19 | 1.60 | 1.65 | 1.70 | -0.50 | -23.81% | 488 | 1,485 | 26.27% |
| ADM240816C00060000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 2.60 | 2.50 | 2.70 | -1.40 | -35.00% | 53 | 55 | 29.74% |
| ADM240920C00060000 | 2024-06-14 12:35PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.20 | -0.40 | -11.11% | 33 | 1,749 | 27.91% |
| ADM241220C00060000 | 2024-06-14 11:37AM EDT | 2024-12-20 | 4.40 | 4.20 | 4.60 | -0.90 | -16.98% | 3 | 178 | 28.30% |
| ADM250117C00060000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 4.80 | 4.80 | 5.00 | -0.90 | -15.79% | 14 | 1,956 | 28.59% |
| ADM250620C00060000 | 2024-06-06 3:37PM EDT | 2025-06-20 | 8.00 | 5.40 | 6.90 | 0.00 | - | - | 17 | 29.84% |
| ADM260116C00060000 | 2024-06-14 1:24PM EDT | 2026-01-16 | 8.50 | 8.20 | 8.60 | -0.55 | -6.08% | 1 | 626 | 29.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00060000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.90 | 0.90 | 1.00 | +0.52 | +136.84% | 363 | 2,466 | 21.88% |
| ADM240628P00060000 | 2024-06-14 10:10AM EDT | 2024-06-28 | 1.28 | 1.20 | 1.40 | +0.51 | +66.23% | 64 | 54 | 24.27% |
| ADM240705P00060000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 1.53 | 1.30 | 1.55 | +0.48 | +45.71% | 3 | 19 | 22.46% |
| ADM240712P00060000 | 2024-06-14 2:49PM EDT | 2024-07-12 | 1.72 | 1.55 | 1.85 | +0.37 | +27.41% | 3 | 6 | 24.05% |
| ADM240719P00060000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.93 | 1.85 | 1.95 | +0.81 | +72.32% | 75 | 2,222 | 22.88% |
| ADM240726P00060000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 2.15 | 1.85 | 2.65 | +0.61 | +39.61% | 6 | 10 | 29.59% |
| ADM240816P00060000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 2.75 | 2.50 | 2.85 | +0.65 | +30.95% | 30 | 207 | 26.20% |
| ADM240920P00060000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 3.23 | 3.20 | 3.50 | +0.58 | +21.89% | 130 | 1,838 | 26.29% |
| ADM241220P00060000 | 2024-06-14 9:58AM EDT | 2024-12-20 | 3.85 | 4.20 | 4.60 | +0.15 | +4.05% | 1 | 109 | 25.38% |
| ADM250117P00060000 | 2024-06-14 1:41PM EDT | 2025-01-17 | 4.60 | 4.40 | 6.30 | +0.80 | +21.05% | 8 | 1,142 | 33.00% |
| ADM250620P00060000 | 2024-06-07 3:11PM EDT | 2025-06-20 | 5.19 | 4.40 | 6.30 | 0.00 | - | 2 | 33 | 25.24% |
| ADM260116P00060000 | 2024-06-10 11:30AM EDT | 2026-01-16 | 6.80 | 6.80 | 7.50 | 0.00 | - | 69 | 166 | 24.21% |
© 2024 Yahoo. All rights reserved.