Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00052500 | 2024-04-24 10:12AM EDT | 2024-05-17 | 8.50 | 7.70 | 8.00 | 0.00 | - | 36 | 284 | 48.63% |
| ADM240621C00052500 | 2024-04-19 12:33PM EDT | 2024-06-21 | 10.45 | 7.80 | 10.00 | 0.00 | - | 2 | 933 | 61.23% |
| ADM240719C00052500 | 2024-04-03 2:07PM EDT | 2024-07-19 | 10.81 | 8.30 | 8.50 | 0.00 | - | 5 | 59 | 32.06% |
| ADM240920C00052500 | 2024-04-26 2:53PM EDT | 2024-09-20 | 9.26 | 9.00 | 11.20 | -1.24 | -11.81% | 7 | 226 | 47.44% |
| ADM241220C00052500 | 2024-04-02 9:37AM EDT | 2024-12-20 | 12.60 | 8.30 | 11.00 | 0.00 | - | 3 | 35 | 36.04% |
| ADM250117C00052500 | 2024-04-26 10:27AM EDT | 2025-01-17 | 10.40 | 10.20 | 10.50 | -1.10 | -9.57% | 5 | 762 | 31.12% |
| ADM260116C00052500 | 2024-04-17 11:46AM EDT | 2026-01-16 | 13.80 | 13.00 | 15.40 | 0.00 | - | 5 | 114 | 38.37% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00052500 | 2024-04-26 2:12PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 6 | 360 | 37.70% |
| ADM240621P00052500 | 2024-04-26 10:29AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 6 | 3,293 | 29.79% |
| ADM240719P00052500 | 2024-04-25 3:41PM EDT | 2024-07-19 | 0.55 | 0.55 | 0.60 | +0.03 | +5.77% | 4 | 3,627 | 27.69% |
| ADM240920P00052500 | 2024-04-26 3:48PM EDT | 2024-09-20 | 1.25 | 1.20 | 1.30 | +0.10 | +8.70% | 20 | 859 | 28.17% |
| ADM241220P00052500 | 2024-04-17 3:38PM EDT | 2024-12-20 | 2.20 | 1.95 | 2.10 | 0.00 | - | 3 | 186 | 27.72% |
| ADM250117P00052500 | 2024-04-24 3:08PM EDT | 2025-01-17 | 1.95 | 2.15 | 2.25 | 0.00 | - | 4 | 924 | 27.17% |
| ADM260116P00052500 | 2024-04-25 11:16AM EDT | 2026-01-16 | 4.40 | 4.40 | 4.70 | 0.00 | - | 3 | 134 | 27.06% |
© 2024 Yahoo. All rights reserved.