Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00065000 | 2024-06-14 2:21PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 14 | 5,333 | 45.31% |
| ADM240628C00065000 | 2024-06-14 3:33PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 182 | 30.76% |
| ADM240705C00065000 | 2024-06-11 1:26PM EDT | 2024-07-05 | 0.36 | 0.05 | 0.15 | 0.00 | - | 3 | 46 | 27.25% |
| ADM240712C00065000 | 2024-06-12 3:49PM EDT | 2024-07-12 | 0.37 | 0.15 | 0.25 | 0.00 | - | 20 | 26 | 26.86% |
| ADM240719C00065000 | 2024-06-14 1:20PM EDT | 2024-07-19 | 0.31 | 0.25 | 0.35 | -0.19 | -38.00% | 57 | 2,204 | 26.51% |
| ADM240726C00065000 | 2024-06-14 10:50AM EDT | 2024-07-26 | 0.69 | 0.30 | 0.55 | +0.09 | +15.00% | 2 | 2 | 28.15% |
| ADM240816C00065000 | 2024-06-14 1:10PM EDT | 2024-08-16 | 0.95 | 0.55 | 1.15 | -0.25 | -20.83% | 39 | 654 | 31.01% |
| ADM240920C00065000 | 2024-06-14 2:52PM EDT | 2024-09-20 | 1.25 | 1.20 | 1.30 | -0.45 | -26.47% | 58 | 3,728 | 26.26% |
| ADM241220C00065000 | 2024-06-13 3:00PM EDT | 2024-12-20 | 2.45 | 2.25 | 2.70 | -0.55 | -18.33% | 5 | 888 | 27.97% |
| ADM250117C00065000 | 2024-06-14 12:03PM EDT | 2025-01-17 | 2.90 | 2.30 | 3.80 | -0.25 | -7.94% | 50 | 1,670 | 32.36% |
| ADM250620C00065000 | 2024-06-06 9:50AM EDT | 2025-06-20 | 5.40 | 4.50 | 4.80 | 0.00 | - | - | 23 | 28.98% |
| ADM260116C00065000 | 2024-06-14 10:05AM EDT | 2026-01-16 | 6.70 | 6.20 | 6.60 | -0.70 | -9.46% | 5 | 234 | 29.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00065000 | 2024-06-14 9:58AM EDT | 2024-06-21 | 4.55 | 5.30 | 5.70 | +0.21 | +4.84% | 1 | 292 | 53.61% |
| ADM240719P00065000 | 2024-06-14 2:08PM EDT | 2024-07-19 | 5.80 | 3.90 | 5.80 | +0.92 | +18.85% | 2 | 128 | 25.29% |
| ADM240816P00065000 | 2024-06-05 12:13PM EDT | 2024-08-16 | 5.10 | 5.80 | 7.10 | 0.00 | - | 5 | 39 | 36.43% |
| ADM240920P00065000 | 2024-06-03 10:12AM EDT | 2024-09-20 | 4.40 | 5.10 | 7.50 | 0.00 | - | 74 | 909 | 32.79% |
| ADM241220P00065000 | 2024-06-14 11:24AM EDT | 2024-12-20 | 7.10 | 6.40 | 8.90 | +0.67 | +10.42% | 1 | 854 | 32.29% |
| ADM250117P00065000 | 2024-06-10 3:59PM EDT | 2025-01-17 | 5.94 | 7.10 | 7.60 | 0.00 | - | 14 | 730 | 22.58% |
| ADM260116P00065000 | 2024-06-10 11:30AM EDT | 2026-01-16 | 9.16 | 9.90 | 10.40 | 0.00 | - | 1 | 65 | 23.52% |
© 2024 Yahoo. All rights reserved.