UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.54 +0.43 (+0.55%) GOLD FUTURES
2,310.80 +2.20 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,901.69 +189.95 (+0.37%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00065000 | 2024-05-01 1:38PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 41.41% |
| ADM240517C00065000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 2,100 | 32.23% |
| ADM240524C00065000 | 2024-05-01 1:37PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 49 | 28.52% |
| ADM240531C00065000 | 2024-04-30 2:02PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 16 | 24.61% |
| ADM240607C00065000 | 2024-04-29 3:02PM EDT | 2024-06-07 | 0.60 | 0.10 | 0.20 | +0.60 | - | - | 1 | 23.54% |
| ADM240621C00065000 | 2024-05-03 12:11PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 234 | 5,153 | 22.22% |
| ADM240719C00065000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 0.61 | 0.55 | 0.65 | -0.11 | -15.28% | 1 | 1,746 | 22.88% |
| ADM240920C00065000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 1.45 | 1.40 | 1.50 | -0.09 | -5.84% | 32 | 3,200 | 24.29% |
| ADM241220C00065000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 2.70 | 2.55 | 2.65 | +0.12 | +4.65% | 1 | 835 | 25.67% |
| ADM250117C00065000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 2.95 | 2.90 | 3.00 | +0.20 | +7.27% | 1 | 1,161 | 26.11% |
| ADM260116C00065000 | 2024-05-01 10:36AM EDT | 2026-01-16 | 6.60 | 6.20 | 6.50 | 0.00 | - | 8 | 199 | 28.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00065000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 6.45 | 5.70 | 7.30 | 0.00 | - | 1 | 25 | 82.42% |
| ADM240517P00065000 | 2024-05-03 12:20PM EDT | 2024-05-17 | 6.45 | 4.70 | 7.50 | -0.15 | -2.27% | 7 | 1,198 | 83.89% |
| ADM240531P00065000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 5.50 | 4.80 | 8.00 | 0.00 | - | 2 | 4 | 66.89% |
| ADM240621P00065000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 6.30 | 4.40 | 8.10 | -0.06 | -0.94% | 3 | 1,016 | 51.44% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 2024-07-19 | 5.10 | 4.90 | 7.00 | 0.00 | - | 4 | 122 | 29.22% |
| ADM240920P00065000 | 2024-05-03 12:20PM EDT | 2024-09-20 | 7.22 | 7.00 | 9.00 | -0.08 | -1.10% | 7 | 810 | 36.82% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 2024-12-20 | 6.70 | 7.80 | 8.80 | 0.00 | - | 1 | 772 | 27.51% |
| ADM250117P00065000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 8.20 | 7.90 | 8.30 | -0.19 | -2.26% | 4 | 722 | 23.29% |
| ADM260116P00065000 | 2024-04-30 9:39AM EDT | 2026-01-16 | 11.00 | 10.30 | 10.80 | 0.00 | - | 1 | 64 | 23.41% |
© 2024 Yahoo. All rights reserved.