Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 2024-05-17 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 233.64% |
| ADM240621C00047500 | 2024-04-12 11:57AM EDT | 2024-06-21 | 14.30 | 11.20 | 13.40 | 0.00 | - | 1 | 322 | 52.73% |
| ADM240719C00047500 | 2024-03-08 3:30PM EDT | 2024-07-19 | 9.20 | 15.10 | 18.00 | 0.00 | - | 95 | 98 | 100.22% |
| ADM240920C00047500 | 2024-05-02 10:29AM EDT | 2024-09-20 | 11.98 | 10.20 | 12.60 | 0.00 | - | 2 | 177 | 35.11% |
| ADM241220C00047500 | 2024-04-30 12:49PM EDT | 2024-12-20 | 12.70 | 12.40 | 13.10 | 0.00 | - | 1 | 15 | 31.93% |
| ADM250117C00047500 | 2024-04-24 9:45AM EDT | 2025-01-17 | 14.51 | 12.70 | 15.00 | 0.00 | - | 5 | 65 | 44.12% |
| ADM260116C00047500 | 2024-03-27 10:53AM EDT | 2026-01-16 | 18.60 | 16.10 | 16.60 | 0.00 | - | 272 | 314 | 35.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 52.73% |
| ADM240621P00047500 | 2024-04-25 9:42AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,883 | 34.18% |
| ADM240719P00047500 | 2024-04-30 1:06PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 11 | 29.40% |
| ADM240920P00047500 | 2024-05-03 2:42PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 10 | 452 | 28.98% |
| ADM241220P00047500 | 2024-05-03 3:30PM EDT | 2024-12-20 | 1.00 | 0.95 | 1.20 | -0.10 | -9.09% | 2 | 45 | 29.91% |
| ADM250117P00047500 | 2024-05-02 9:41AM EDT | 2025-01-17 | 1.25 | 1.05 | 1.15 | 0.00 | - | 2 | 740 | 27.80% |
| ADM260116P00047500 | 2024-04-25 11:16AM EDT | 2026-01-16 | 2.95 | 2.95 | 3.30 | 0.00 | - | 4 | 109 | 28.30% |
© 2024 Yahoo. All rights reserved.