Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00045000 | 2024-03-12 9:35AM EDT | 2024-05-17 | 13.05 | 16.40 | 19.60 | 0.00 | - | 10 | 6 | 82.42% |
| ADM240621C00045000 | 2024-04-11 3:33PM EDT | 2024-06-21 | 18.00 | 16.00 | 19.90 | 0.00 | - | 5 | 236 | 53.27% |
| ADM240719C00045000 | 2024-03-08 1:31PM EDT | 2024-07-19 | 11.10 | 17.40 | 20.60 | 0.00 | - | 1 | 38 | 65.33% |
| ADM240920C00045000 | 2024-04-15 2:05PM EDT | 2024-09-20 | 16.14 | 15.80 | 19.80 | 0.00 | - | 2 | 97 | 59.33% |
| ADM241220C00045000 | 2024-03-27 3:59PM EDT | 2024-12-20 | 19.10 | 16.50 | 20.00 | 0.00 | - | 10 | 26 | 48.71% |
| ADM250117C00045000 | 2024-04-19 10:57AM EDT | 2025-01-17 | 18.59 | 17.20 | 20.80 | +0.58 | +3.22% | 25 | 1,618 | 52.19% |
| ADM260116C00045000 | 2024-04-12 3:36PM EDT | 2026-01-16 | 18.29 | 20.20 | 20.60 | 0.00 | - | 1 | 408 | 33.19% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00045000 | 2024-04-11 9:37AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 51.17% |
| ADM240621P00045000 | 2024-04-19 12:26PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 1,664 | 41.70% |
| ADM240719P00045000 | 2024-04-08 12:48PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 297 | 37.31% |
| ADM240920P00045000 | 2024-04-12 2:03PM EDT | 2024-09-20 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 636 | 35.16% |
| ADM241220P00045000 | 2024-04-18 12:21PM EDT | 2024-12-20 | 0.71 | 0.60 | 0.70 | 0.00 | - | 2 | 49 | 32.18% |
| ADM250117P00045000 | 2024-04-16 2:21PM EDT | 2025-01-17 | 1.00 | 0.70 | 0.80 | 0.00 | - | 6 | 4,547 | 31.67% |
| ADM260116P00045000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 2.65 | 1.20 | 2.40 | 0.00 | - | 4 | 109 | 30.23% |
© 2024 Yahoo. All rights reserved.