Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531C00055000 | 2024-05-24 11:57AM EDT | 2024-05-31 | 5.58 | 5.40 | 6.30 | +1.78 | +46.84% | 2 | 0 | 75.10% |
| ADM240607C00055000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 5.59 | 4.90 | 7.50 | 0.00 | - | 7 | 7 | 61.72% |
| ADM240621C00055000 | 2024-05-24 12:23PM EDT | 2024-06-21 | 5.92 | 4.30 | 7.10 | -0.88 | -12.94% | 1 | 2,233 | 60.77% |
| ADM240628C00055000 | 2024-05-14 1:58PM EDT | 2024-06-28 | 6.60 | 5.70 | 6.20 | 0.00 | - | - | 3 | 37.23% |
| ADM240719C00055000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 6.20 | 6.30 | 6.50 | 0.00 | - | 10 | 189 | 33.74% |
| ADM240920C00055000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 8.10 | 7.20 | 7.40 | 0.00 | - | 1 | 934 | 31.35% |
| ADM241220C00055000 | 2024-05-20 9:57AM EDT | 2024-12-20 | 9.00 | 8.30 | 8.60 | 0.00 | - | 1 | 58 | 31.24% |
| ADM250117C00055000 | 2024-05-22 10:01AM EDT | 2025-01-17 | 9.50 | 8.70 | 8.90 | 0.00 | - | 20 | 1,539 | 31.09% |
| ADM260116C00055000 | 2024-05-24 10:38AM EDT | 2026-01-16 | 12.00 | 11.70 | 12.10 | +0.20 | +1.69% | 2 | 1,239 | 30.99% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531P00055000 | 2024-05-24 3:37PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 36 | 53.32% |
| ADM240607P00055000 | 2024-05-14 3:29PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 34.38% |
| ADM240614P00055000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.15 | 0.00 | - | - | 8 | 30.08% |
| ADM240621P00055000 | 2024-05-23 10:53AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 3,856 | 27.74% |
| ADM240628P00055000 | 2024-05-23 3:54PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 2 | 26.17% |
| ADM240719P00055000 | 2024-05-24 11:35AM EDT | 2024-07-19 | 0.37 | 0.40 | 0.50 | +0.02 | +5.71% | 5 | 1,802 | 25.54% |
| ADM240920P00055000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 1.23 | 1.15 | 1.30 | +0.18 | +17.14% | 62 | 6,539 | 25.76% |
| ADM241220P00055000 | 2024-05-24 12:02PM EDT | 2024-12-20 | 2.08 | 2.05 | 2.25 | +0.23 | +12.43% | 2 | 96 | 25.76% |
| ADM250117P00055000 | 2024-05-23 3:51PM EDT | 2025-01-17 | 2.25 | 2.25 | 2.35 | 0.00 | - | 5 | 1,470 | 24.79% |
| ADM260116P00055000 | 2024-05-23 12:40PM EDT | 2026-01-16 | 4.70 | 4.90 | 5.10 | 0.00 | - | 3 | 499 | 25.64% |
© 2024 Yahoo. All rights reserved.