Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00057500 | 2024-04-30 3:34PM EDT | 2024-05-17 | 1.80 | 1.55 | 1.70 | -0.32 | -15.09% | 2 | 602 | 24.37% |
| ADM240621C00057500 | 2024-05-01 3:57PM EDT | 2024-06-21 | 2.35 | 2.35 | 2.45 | -0.35 | -12.96% | 65 | 1,935 | 22.75% |
| ADM240719C00057500 | 2024-05-01 2:20PM EDT | 2024-07-19 | 3.60 | 3.00 | 3.20 | +0.10 | +2.86% | 13 | 231 | 25.37% |
| ADM240920C00057500 | 2024-04-30 1:32PM EDT | 2024-09-20 | 4.40 | 4.10 | 4.40 | 0.00 | - | 10 | 638 | 27.33% |
| ADM241220C00057500 | 2024-05-01 3:54PM EDT | 2024-12-20 | 5.50 | 5.40 | 6.30 | -3.70 | -40.22% | 3 | 197 | 31.71% |
| ADM250117C00057500 | 2024-04-30 1:32PM EDT | 2025-01-17 | 5.90 | 5.70 | 5.90 | 0.00 | - | 17 | 388 | 27.91% |
| ADM260116C00057500 | 2024-04-26 12:25PM EDT | 2026-01-16 | 10.60 | 9.00 | 10.70 | 0.00 | - | 1 | 43 | 34.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00057500 | 2024-05-01 2:50PM EDT | 2024-05-17 | 0.75 | 0.85 | 0.95 | -0.10 | -11.76% | 6 | 2,312 | 26.88% |
| ADM240621P00057500 | 2024-05-01 10:23AM EDT | 2024-06-21 | 1.43 | 1.55 | 1.65 | -0.02 | -1.38% | 2 | 2,321 | 23.58% |
| ADM240719P00057500 | 2024-05-01 2:22PM EDT | 2024-07-19 | 1.91 | 2.00 | 2.10 | +0.02 | +1.06% | 17 | 1,828 | 23.22% |
| ADM240920P00057500 | 2024-04-30 3:37PM EDT | 2024-09-20 | 2.95 | 3.00 | 3.20 | 0.00 | - | 89 | 971 | 25.05% |
| ADM241220P00057500 | 2024-04-18 10:26AM EDT | 2024-12-20 | 3.65 | 4.00 | 4.20 | 0.00 | - | 3 | 237 | 25.03% |
| ADM250117P00057500 | 2024-04-30 11:44AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.40 | 0.00 | - | 2 | 332 | 24.68% |
| ADM260116P00057500 | 2024-04-30 9:54AM EDT | 2026-01-16 | 7.00 | 6.80 | 7.20 | 0.00 | - | 1 | 373 | 25.33% |
© 2024 Yahoo. All rights reserved.