UK markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.50-1.23 (-2.03%)
At close: 04:00PM EDT
59.59 +0.09 (+0.15%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM240621C000600002024-06-14 3:45PM EDT2024-06-210.500.450.55-0.75-60.00%3404,37223.44%
ADM240628C000600002024-06-14 3:40PM EDT2024-06-280.830.850.95-1.02-55.14%698325.34%
ADM240705C000600002024-06-12 3:05PM EDT2024-07-051.351.001.20-0.55-28.95%1525.12%
ADM240712C000600002024-06-14 1:37PM EDT2024-07-121.350.851.50-0.85-38.64%81126.34%
ADM240719C000600002024-06-14 2:39PM EDT2024-07-191.601.651.70-0.50-23.81%4881,48526.27%
ADM240816C000600002024-06-14 3:47PM EDT2024-08-162.602.502.70-1.40-35.00%535529.74%
ADM240920C000600002024-06-14 12:35PM EDT2024-09-203.203.003.20-0.40-11.11%331,74927.91%
ADM241220C000600002024-06-14 11:37AM EDT2024-12-204.404.204.60-0.90-16.98%317828.30%
ADM250117C000600002024-06-14 2:44PM EDT2025-01-174.804.805.00-0.90-15.79%141,95628.59%
ADM250620C000600002024-06-06 3:37PM EDT2025-06-208.005.406.900.00--1729.84%
ADM260116C000600002024-06-14 1:24PM EDT2026-01-168.508.208.60-0.55-6.08%162629.58%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM240621P000600002024-06-14 3:54PM EDT2024-06-210.900.901.00+0.52+136.84%3632,46621.88%
ADM240628P000600002024-06-14 10:10AM EDT2024-06-281.281.201.40+0.51+66.23%645424.27%
ADM240705P000600002024-06-14 3:53PM EDT2024-07-051.531.301.55+0.48+45.71%31922.46%
ADM240712P000600002024-06-14 2:49PM EDT2024-07-121.721.551.85+0.37+27.41%3624.05%
ADM240719P000600002024-06-14 3:57PM EDT2024-07-191.931.851.95+0.81+72.32%752,22222.88%
ADM240726P000600002024-06-14 3:52PM EDT2024-07-262.151.852.65+0.61+39.61%61029.59%
ADM240816P000600002024-06-14 3:25PM EDT2024-08-162.752.502.85+0.65+30.95%3020726.20%
ADM240920P000600002024-06-14 3:57PM EDT2024-09-203.233.203.50+0.58+21.89%1301,83826.29%
ADM241220P000600002024-06-14 9:58AM EDT2024-12-203.854.204.60+0.15+4.05%110925.38%
ADM250117P000600002024-06-14 1:41PM EDT2025-01-174.604.406.30+0.80+21.05%81,14233.00%
ADM250620P000600002024-06-07 3:11PM EDT2025-06-205.194.406.300.00-23325.24%
ADM260116P000600002024-06-10 11:30AM EDT2026-01-166.806.807.500.00-6916624.21%