UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,509.30 +33.38 (+0.18%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,319.00 +10.40 (+0.45%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,842.10 +425.04 (+0.84%)
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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00050000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 9.15 | 7.80 | 9.40 | +9.15 | - | 10 | 0 | 101.76% |
| ADM240517C00050000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 8.57 | 7.30 | 11.40 | 0.00 | - | 1 | 208 | 62.01% |
| ADM240621C00050000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 9.50 | 8.00 | 11.30 | +0.43 | +4.74% | 1 | 991 | 71.39% |
| ADM240719C00050000 | 2024-03-26 3:27PM EDT | 2024-07-19 | 12.60 | 9.60 | 12.80 | 0.00 | - | 2 | 44 | 55.25% |
| ADM240920C00050000 | 2024-04-30 12:42PM EDT | 2024-09-20 | 9.84 | 8.70 | 11.00 | 0.00 | - | 1 | 264 | 38.79% |
| ADM241220C00050000 | 2024-04-30 12:13PM EDT | 2024-12-20 | 10.60 | 10.10 | 11.40 | 0.00 | - | 2 | 132 | 33.06% |
| ADM250117C00050000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 11.00 | 9.10 | 12.80 | +0.17 | +1.57% | 4 | 725 | 40.33% |
| ADM260116C00050000 | 2024-05-02 12:29PM EDT | 2026-01-16 | 13.57 | 13.50 | 14.10 | 0.00 | - | 1 | 517 | 31.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00050000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 283 | 48.44% |
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 43.56% |
| ADM240621P00050000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 6 | 4,809 | 30.08% |
| ADM240719P00050000 | 2024-04-30 1:04PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | 0.00 | - | 21 | 939 | 28.08% |
| ADM240920P00050000 | 2024-05-01 11:06AM EDT | 2024-09-20 | 0.80 | 0.70 | 0.80 | 0.00 | - | 11 | 931 | 27.86% |
| ADM241220P00050000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 1.40 | 1.35 | 1.45 | -0.15 | -9.68% | 2 | 69 | 27.21% |
| ADM250117P00050000 | 2024-05-03 2:04PM EDT | 2025-01-17 | 1.60 | 1.55 | 1.65 | -0.05 | -3.03% | 17 | 1,817 | 27.16% |
| ADM260116P00050000 | 2024-05-03 2:23PM EDT | 2026-01-16 | 3.90 | 3.60 | 4.00 | +0.10 | +2.63% | 172 | 438 | 27.45% |
© 2024 Yahoo. All rights reserved.