Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00055000 | 2024-05-03 3:00PM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240517C00055000 | 2024-05-01 9:58AM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240531C00055000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240607C00055000 | 2024-05-03 2:01PM EDT | 2024-06-07 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240621C00055000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.71 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| ADM240719C00055000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240920C00055000 | 2024-05-03 2:08PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM241220C00055000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM250117C00055000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM260116C00055000 | 2024-04-30 10:35AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ADM240517P00055000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADM240524P00055000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM240531P00055000 | 2024-05-03 12:15PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADM240607P00055000 | 2024-04-30 11:24AM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADM240621P00055000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ADM240719P00055000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ADM240920P00055000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADM241220P00055000 | 2024-04-30 1:44PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADM250117P00055000 | 2024-05-03 11:33AM EDT | 2025-01-17 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADM260116P00055000 | 2024-04-25 11:32AM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.