Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00060000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| ADM240517C00060000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| ADM240524C00060000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADM240531C00060000 | 2024-05-03 1:28PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ADM240607C00060000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADM240621C00060000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| ADM240719C00060000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| ADM240920C00060000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 3.21 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| ADM241220C00060000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADM250117C00060000 | 2024-05-03 1:21PM EDT | 2025-01-17 | 4.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ADM260116C00060000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00060000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 1.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ADM240517P00060000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADM240524P00060000 | 2024-05-02 3:11PM EDT | 2024-05-24 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240531P00060000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240607P00060000 | 2024-05-03 11:26AM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADM240621P00060000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ADM240719P00060000 | 2024-05-03 2:14PM EDT | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| ADM240920P00060000 | 2024-05-03 11:01AM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM241220P00060000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM250117P00060000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM260116P00060000 | 2024-05-03 10:08AM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.