UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.30 +0.19 (+0.24%) GOLD FUTURES
2,305.10 -3.50 (-0.15%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,187.17 +559.41 (+1.10%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 2024-05-10 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 130.66% |
| ADM240517C00070000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,524 | 46.88% |
| ADM240524C00070000 | 2024-05-02 10:05AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 42.09% |
| ADM240531C00070000 | 2024-04-23 12:08PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 35.94% |
| ADM240621C00070000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 10 | 5,361 | 26.76% |
| ADM240719C00070000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 1 | 709 | 24.41% |
| ADM240920C00070000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 0.61 | 0.55 | 0.65 | +0.01 | +1.67% | 11 | 2,208 | 24.56% |
| ADM241220C00070000 | 2024-05-03 11:03AM EDT | 2024-12-20 | 1.39 | 1.35 | 1.45 | -0.01 | -0.71% | 1 | 373 | 25.34% |
| ADM250117C00070000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 1.60 | 1.60 | 1.70 | 0.00 | - | 10 | 1,907 | 25.54% |
| ADM260116C00070000 | 2024-05-03 3:00PM EDT | 2026-01-16 | 4.80 | 4.50 | 4.90 | -0.15 | -3.03% | 1 | 950 | 27.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 6.25 | 10.70 | 12.50 | 0.00 | - | - | 0 | 136.33% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 2024-05-17 | 7.10 | 9.60 | 12.10 | 0.00 | - | 1 | 129 | 105.13% |
| ADM240621P00070000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 9.60 | 10.40 | 13.00 | 0.00 | - | 2 | 923 | 66.53% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 2024-07-19 | 8.50 | 11.00 | 11.30 | 0.00 | - | 7 | 13 | 30.30% |
| ADM240920P00070000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 10.50 | 11.20 | 12.40 | 0.00 | - | 45 | 343 | 33.74% |
| ADM241220P00070000 | 2024-04-26 10:18AM EDT | 2024-12-20 | 11.00 | 11.50 | 13.10 | 0.00 | - | 1 | 5 | 30.79% |
| ADM250117P00070000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 11.70 | 11.60 | 12.50 | +0.95 | +8.84% | 1 | 365 | 25.38% |
| ADM260116P00070000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 13.01 | 13.50 | 14.00 | 0.00 | - | 2 | 59 | 22.03% |
© 2024 Yahoo. All rights reserved.