Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503C00050000 | 2024-04-30 11:38AM EDT | 2024-05-03 | 8.40 | 9.20 | 9.80 | 0.00 | - | 20 | 15 | 247.66% |
| ADM240517C00050000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 8.57 | 9.30 | 11.20 | 0.00 | - | 1 | 208 | 84.18% |
| ADM240621C00050000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 9.07 | 9.20 | 9.70 | 0.00 | - | 1 | 991 | 31.64% |
| ADM240719C00050000 | 2024-03-26 3:27PM EDT | 2024-07-19 | 12.60 | 9.60 | 12.80 | 0.00 | - | 2 | 44 | 50.73% |
| ADM240920C00050000 | 2024-04-30 12:42PM EDT | 2024-09-20 | 9.84 | 10.30 | 10.60 | 0.00 | - | 1 | 264 | 31.52% |
| ADM241220C00050000 | 2024-04-30 12:13PM EDT | 2024-12-20 | 10.60 | 11.00 | 11.50 | 0.00 | - | 2 | 132 | 31.65% |
| ADM250117C00050000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 10.83 | 11.20 | 11.60 | 0.00 | - | 6 | 725 | 30.59% |
| ADM260116C00050000 | 2024-05-02 12:29PM EDT | 2026-01-16 | 13.57 | 13.70 | 15.40 | 0.00 | - | 1 | 517 | 35.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503P00050000 | 2024-04-29 10:45AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| ADM240517P00050000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 283 | 44.53% |
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 36.72% |
| ADM240621P00050000 | 2024-04-30 10:42AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 4,809 | 29.93% |
| ADM240719P00050000 | 2024-04-30 1:04PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.25 | 0.00 | - | 21 | 939 | 26.95% |
| ADM240920P00050000 | 2024-05-01 11:06AM EDT | 2024-09-20 | 0.80 | 0.70 | 0.80 | 0.00 | - | 11 | 931 | 28.15% |
| ADM241220P00050000 | 2024-05-02 12:16PM EDT | 2024-12-20 | 1.55 | 1.35 | 1.50 | 0.00 | - | 1 | 69 | 27.92% |
| ADM250117P00050000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 1.65 | 1.55 | 1.65 | 0.00 | - | 1 | 1,817 | 27.48% |
| ADM260116P00050000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 3.80 | 3.60 | 4.00 | 0.00 | - | 1 | 438 | 27.74% |
© 2024 Yahoo. All rights reserved.