Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00050000 | 2024-04-23 11:56AM EDT | 2024-04-26 | 11.70 | 10.70 | 13.10 | 0.00 | - | 20 | 10 | 206.64% |
| ADM240517C00050000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 12.45 | 11.20 | 12.70 | 0.00 | - | 50 | 210 | 63.18% |
| ADM240621C00050000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 11.00 | 10.90 | 13.40 | 0.00 | - | 1 | 1,000 | 66.99% |
| ADM240719C00050000 | 2024-03-26 3:27PM EDT | 2024-07-19 | 12.60 | 11.10 | 13.80 | 0.00 | - | 2 | 44 | 59.99% |
| ADM240920C00050000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 13.56 | 11.90 | 12.80 | 0.00 | - | 1 | 264 | 35.69% |
| ADM241220C00050000 | 2024-04-22 10:15AM EDT | 2024-12-20 | 13.78 | 12.00 | 13.50 | 0.00 | - | 3 | 130 | 33.68% |
| ADM250117C00050000 | 2024-04-23 1:10PM EDT | 2025-01-17 | 13.61 | 12.00 | 15.00 | 0.00 | - | 3 | 720 | 41.86% |
| ADM260116C00050000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 15.25 | 15.70 | 16.40 | -0.89 | -5.51% | 5 | 514 | 32.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00050000 | 2024-04-10 11:03AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 127.34% |
| ADM240503P00050000 | 2024-04-16 3:03PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.16% |
| ADM240517P00050000 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 41.60% |
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 44.34% |
| ADM240621P00050000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 1 | 4,811 | 31.89% |
| ADM240719P00050000 | 2024-04-15 10:27AM EDT | 2024-07-19 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 938 | 30.57% |
| ADM240920P00050000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 0.65 | 0.60 | 0.70 | 0.00 | - | 10 | 906 | 29.37% |
| ADM241220P00050000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 1.30 | 1.20 | 1.30 | +0.05 | +4.00% | 3 | 48 | 28.65% |
| ADM250117P00050000 | 2024-04-24 3:20PM EDT | 2025-01-17 | 1.40 | 1.35 | 1.45 | +0.02 | +1.45% | 2 | 1,814 | 28.28% |
| ADM260116P00050000 | 2024-04-22 2:46PM EDT | 2026-01-16 | 3.25 | 3.30 | 3.50 | 0.00 | - | 1 | 400 | 27.53% |
© 2024 Yahoo. All rights reserved.