Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00060000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 1.50 | 1.70 | 1.90 | -0.76 | -33.63% | 6 | 127 | 27.54% |
| ADM240531C00060000 | 2024-05-17 2:05PM EDT | 2024-05-31 | 1.88 | 2.00 | 2.15 | +0.08 | +4.44% | 17 | 86 | 25.44% |
| ADM240607C00060000 | 2024-05-16 12:17PM EDT | 2024-06-07 | 2.70 | 2.25 | 2.40 | 0.00 | - | 5 | 11 | 25.49% |
| ADM240614C00060000 | 2024-05-14 1:40PM EDT | 2024-06-14 | 2.40 | 1.75 | 2.65 | 0.00 | - | 1 | 5 | 26.07% |
| ADM240621C00060000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 2.50 | 2.70 | 2.80 | -0.40 | -13.79% | 9 | 4,532 | 25.39% |
| ADM240628C00060000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 3.00 | 2.10 | 3.10 | +3.00 | +46.34% | 2 | 7 | 27.00% |
| ADM240719C00060000 | 2024-05-17 10:22AM EDT | 2024-07-19 | 3.40 | 3.40 | 3.60 | -0.30 | -8.11% | 4 | 1,434 | 27.15% |
| ADM240920C00060000 | 2024-05-17 9:49AM EDT | 2024-09-20 | 4.60 | 4.60 | 4.80 | -0.34 | -6.88% | 6 | 1,734 | 27.76% |
| ADM241220C00060000 | 2024-05-17 10:49AM EDT | 2024-12-20 | 5.92 | 6.00 | 6.20 | +0.72 | +13.85% | 6 | 177 | 28.72% |
| ADM250117C00060000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 6.30 | 6.20 | 6.60 | -0.39 | -5.83% | 53 | 2,003 | 29.07% |
| ADM260116C00060000 | 2024-05-17 9:37AM EDT | 2026-01-16 | 9.94 | 9.80 | 10.20 | -0.36 | -3.50% | 1 | 573 | 30.09% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00060000 | 2024-05-17 2:05PM EDT | 2024-05-24 | 0.20 | 0.10 | 1.00 | 0.00 | - | 22 | 180 | 54.30% |
| ADM240531P00060000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 0.33 | 0.25 | 0.35 | -0.07 | -17.50% | 28 | 155 | 20.70% |
| ADM240607P00060000 | 2024-05-17 1:56PM EDT | 2024-06-07 | 0.57 | 0.45 | 0.55 | +0.07 | +14.00% | 9 | 13 | 20.95% |
| ADM240614P00060000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.65 | 0.60 | 0.70 | -0.70 | -51.85% | 11 | 41 | 20.61% |
| ADM240621P00060000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.85 | -0.03 | -3.75% | 42 | 2,356 | 20.61% |
| ADM240628P00060000 | 2024-05-17 11:51AM EDT | 2024-06-28 | 1.10 | 0.90 | 1.05 | +0.05 | +4.76% | 3 | 18 | 21.44% |
| ADM240719P00060000 | 2024-05-17 1:12PM EDT | 2024-07-19 | 1.43 | 1.25 | 1.35 | +0.13 | +10.00% | 21 | 2,591 | 20.61% |
| ADM240920P00060000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 2.55 | 2.35 | 2.55 | +0.12 | +4.94% | 100 | 1,679 | 23.24% |
| ADM241220P00060000 | 2024-05-17 10:46AM EDT | 2024-12-20 | 3.62 | 3.40 | 3.60 | +0.22 | +6.47% | 5 | 64 | 23.41% |
| ADM250117P00060000 | 2024-05-17 2:05PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.90 | -0.40 | -9.52% | 8 | 1,166 | 23.57% |
| ADM260116P00060000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 6.50 | 6.40 | 6.80 | 0.00 | - | 5 | 135 | 24.34% |
© 2024 Yahoo. All rights reserved.