Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:62.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00062000 | 2024-05-15 1:51PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 73 | 442 | 29.88% |
| ADM240524C00062000 | 2024-05-15 2:04PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | -0.27 | -51.92% | 47 | 136 | 24.22% |
| ADM240531C00062000 | 2024-05-15 10:20AM EDT | 2024-05-31 | 0.47 | 0.35 | 0.45 | -0.48 | -50.53% | 11 | 113 | 22.27% |
| ADM240607C00062000 | 2024-05-15 11:23AM EDT | 2024-06-07 | 0.70 | 0.55 | 0.65 | -0.62 | -46.97% | 5 | 48 | 22.56% |
| ADM240614C00062000 | 2024-05-14 2:13PM EDT | 2024-06-14 | 0.85 | 0.75 | 0.90 | -0.30 | -26.09% | 10 | 169 | 23.85% |
| ADM240628C00062000 | 2024-05-14 2:50PM EDT | 2024-06-28 | 1.25 | 1.10 | 1.25 | -0.30 | -19.35% | 10 | 23 | 24.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00062000 | 2024-05-15 1:44PM EDT | 2024-05-17 | 1.74 | 1.70 | 2.00 | +0.69 | +65.71% | 60 | 589 | 27.15% |
| ADM240524P00062000 | 2024-05-15 2:13PM EDT | 2024-05-24 | 2.05 | 1.95 | 2.20 | +0.87 | +73.73% | 117 | 602 | 23.24% |
| ADM240531P00062000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 1.93 | 2.05 | 2.20 | +1.23 | +175.71% | 1 | 14 | 17.82% |
| ADM240607P00062000 | 2024-05-15 11:16AM EDT | 2024-06-07 | 1.99 | 2.20 | 2.35 | +0.54 | +37.24% | 2 | 64 | 18.16% |
| ADM240614P00062000 | 2024-05-15 9:54AM EDT | 2024-06-14 | 2.05 | 1.80 | 2.50 | +0.80 | +64.00% | 1 | 1 | 18.56% |
| ADM240628P00062000 | 2024-05-15 9:36AM EDT | 2024-06-28 | 2.16 | 2.50 | 2.70 | +0.31 | +16.76% | 1 | 14 | 18.12% |
© 2024 Yahoo. All rights reserved.