Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00070000 | 2024-06-10 9:54AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5,112 | 64.45% |
| ADM240719C00070000 | 2024-06-14 10:03AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.25 | -0.07 | -58.33% | 3 | 1,170 | 37.21% |
| ADM240816C00070000 | 2024-06-13 2:54PM EDT | 2024-08-16 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 2 | 12 | 29.96% |
| ADM240920C00070000 | 2024-06-14 2:11PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.50 | -0.20 | -29.41% | 14 | 2,376 | 26.42% |
| ADM241220C00070000 | 2024-06-14 12:27PM EDT | 2024-12-20 | 1.35 | 1.20 | 1.35 | -0.33 | -19.64% | 116 | 334 | 26.61% |
| ADM250117C00070000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.60 | -0.43 | -22.28% | 46 | 2,618 | 26.60% |
| ADM250620C00070000 | 2024-06-14 10:34AM EDT | 2025-06-20 | 3.15 | 1.80 | 3.20 | -0.27 | -7.89% | 1 | 304 | 28.13% |
| ADM260116C00070000 | 2024-06-14 10:54AM EDT | 2026-01-16 | 4.95 | 4.50 | 5.10 | -0.25 | -4.81% | 30 | 1,001 | 29.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00070000 | 2024-05-28 9:31AM EDT | 2024-06-21 | 9.45 | 10.30 | 10.70 | 0.00 | - | 3 | 0 | 83.98% |
| ADM240719P00070000 | 2024-06-04 10:08AM EDT | 2024-07-19 | 7.90 | 9.50 | 12.30 | 0.00 | - | 7 | 11 | 70.53% |
| ADM240816P00070000 | 2024-06-03 10:59AM EDT | 2024-08-16 | 8.32 | 9.00 | 10.80 | 0.00 | - | 1 | 1 | 28.81% |
| ADM240920P00070000 | 2024-05-30 12:27PM EDT | 2024-09-20 | 10.70 | 10.50 | 10.90 | 0.00 | - | 1 | 344 | 24.85% |
| ADM241220P00070000 | 2024-06-12 10:58AM EDT | 2024-12-20 | 9.80 | 10.60 | 12.00 | 0.00 | - | 1 | 20 | 27.80% |
| ADM250117P00070000 | 2024-06-12 10:02AM EDT | 2025-01-17 | 9.75 | 11.10 | 11.60 | 0.00 | - | 6 | 384 | 22.99% |
| ADM260116P00070000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 13.01 | 12.30 | 12.90 | 0.00 | - | 2 | 59 | 19.50% |
© 2024 Yahoo. All rights reserved.