Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:59.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00059000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.80 | 0.80 | 0.85 | -0.17 | -17.53% | 375 | 239 | 25.20% |
| ADM240517C00059000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.05 | -0.10 | -8.70% | 4 | 165 | 21.63% |
| ADM240524C00059000 | 2024-05-03 1:42PM EDT | 2024-05-24 | 1.15 | 0.85 | 1.55 | -0.30 | -20.69% | 55 | 50 | 26.51% |
| ADM240531C00059000 | 2024-05-03 12:10PM EDT | 2024-05-31 | 1.35 | 1.30 | 1.45 | -0.20 | -12.90% | 24 | 60 | 21.27% |
| ADM240607C00059000 | 2024-05-01 2:19PM EDT | 2024-06-07 | 1.67 | 1.50 | 1.65 | +1.67 | - | - | 84 | 21.73% |
| ADM240614C00059000 | 2024-05-03 10:34AM EDT | 2024-06-14 | 1.65 | 1.15 | 1.95 | +1.65 | - | 1 | 0 | 23.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00059000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 46 | 119 | 22.56% |
| ADM240517P00059000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 1.05 | 1.05 | 1.15 | -0.10 | -8.70% | 118 | 356 | 27.74% |
| ADM240524P00059000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 1.34 | 1.25 | 1.40 | 0.00 | - | 17 | 64 | 26.91% |
| ADM240531P00059000 | 2024-05-02 12:02PM EDT | 2024-05-31 | 1.75 | 1.40 | 1.50 | 0.00 | - | 9 | 17 | 24.71% |
| ADM240607P00059000 | 2024-04-30 3:36PM EDT | 2024-06-07 | 1.88 | 1.55 | 1.65 | +1.88 | - | - | 7 | 24.10% |
© 2024 Yahoo. All rights reserved.