Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 188.67% |
| ADM240621C00047500 | 2024-04-12 11:57AM EDT | 2024-06-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| ADM240719C00047500 | 2024-03-08 3:30PM EDT | 2024-07-19 | 9.20 | 15.10 | 18.00 | 0.00 | - | 95 | 98 | 68.24% |
| ADM240920C00047500 | 2024-05-08 1:38PM EDT | 2024-09-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 15 | 169 | 0.00% |
| ADM241220C00047500 | 2024-04-30 12:49PM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADM250117C00047500 | 2024-05-07 3:05PM EDT | 2025-01-17 | 14.93 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| ADM260116C00047500 | 2024-03-27 10:53AM EDT | 2026-01-16 | 18.60 | 16.10 | 16.60 | 0.00 | - | 272 | 314 | 23.39% |
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 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| ADM240621P00047500 | 2024-05-09 1:35PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,881 | 25.00% |
| ADM240719P00047500 | 2024-05-08 10:41AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| ADM240920P00047500 | 2024-05-09 3:57PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 470 | 12.50% |
| ADM241220P00047500 | 2024-05-08 9:51AM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| ADM250117P00047500 | 2024-05-08 12:00PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 749 | 6.25% |
| ADM260116P00047500 | 2024-05-09 12:20PM EDT | 2026-01-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
© 2024 Yahoo. All rights reserved.