Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADM240524C00070000 | 2024-05-15 10:09AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 52.73% |
ADM240531C00070000 | 2024-04-23 12:08PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 40.63% |
ADM240614C00070000 | 2024-05-17 1:58PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 7 | 30.66% |
ADM240621C00070000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 3 | 5,185 | 27.34% |
ADM240719C00070000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.30 | -0.06 | -22.22% | 1 | 1,167 | 23.93% |
ADM240920C00070000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 0.91 | 0.90 | 1.00 | -0.09 | -9.00% | 2 | 2,250 | 24.85% |
ADM241220C00070000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 2.01 | 1.95 | 2.05 | 0.00 | - | 4 | 318 | 25.82% |
ADM250117C00070000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 2.20 | 2.25 | 2.35 | -0.14 | -5.98% | 4 | 2,214 | 26.00% |
ADM260116C00070000 | 2024-05-17 9:37AM EDT | 2026-01-16 | 5.88 | 5.70 | 6.10 | -0.02 | -0.34% | 7 | 1,003 | 28.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADM240621P00070000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 10.20 | 8.20 | 8.50 | 0.00 | - | 2,210 | 4 | 26.07% |
ADM240719P00070000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 8.40 | 8.00 | 9.00 | 0.00 | - | 3 | 4 | 29.76% |
ADM240920P00070000 | 2024-05-15 2:05PM EDT | 2024-09-20 | 10.00 | 7.10 | 8.80 | 0.00 | - | 2 | 344 | 18.56% |
ADM241220P00070000 | 2024-05-17 10:37AM EDT | 2024-12-20 | 9.50 | 9.20 | 11.30 | 0.00 | - | 1 | 20 | 31.01% |
ADM250117P00070000 | 2024-05-16 11:09AM EDT | 2025-01-17 | 9.31 | 9.30 | 10.00 | 0.00 | - | 1 | 367 | 21.79% |
ADM260116P00070000 | 2024-04-26 12:07PM EDT | 2026-01-16 | 13.01 | 11.50 | 12.10 | 0.00 | - | 2 | 59 | 21.20% |