Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00060000 | 2024-05-08 1:09PM EDT | 2024-05-10 | 1.91 | 1.90 | 3.20 | +0.30 | +18.63% | 27 | 776 | 58.40% |
| ADM240517C00060000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 2.13 | 2.05 | 2.20 | +0.28 | +15.14% | 41 | 1,574 | 20.12% |
| ADM240524C00060000 | 2024-05-08 9:38AM EDT | 2024-05-24 | 1.45 | 1.80 | 2.95 | -0.31 | -17.61% | 3 | 112 | 33.35% |
| ADM240531C00060000 | 2024-05-08 10:12AM EDT | 2024-05-31 | 2.33 | 1.30 | 3.90 | +0.48 | +25.95% | 26 | 59 | 44.36% |
| ADM240607C00060000 | 2024-05-08 2:41PM EDT | 2024-06-07 | 2.45 | 1.45 | 3.10 | +0.55 | +28.95% | 1 | 5 | 27.03% |
| ADM240621C00060000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 2.85 | 2.45 | 3.00 | +0.20 | +7.55% | 67 | 4,498 | 21.14% |
| ADM240719C00060000 | 2024-05-08 2:44PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.70 | +0.20 | +6.06% | 130 | 1,399 | 23.51% |
| ADM240920C00060000 | 2024-05-08 12:47PM EDT | 2024-09-20 | 4.73 | 4.70 | 4.90 | +0.40 | +9.24% | 30 | 1,750 | 25.59% |
| ADM241220C00060000 | 2024-05-07 1:16PM EDT | 2024-12-20 | 5.65 | 6.00 | 6.30 | 0.00 | - | 1 | 166 | 27.25% |
| ADM250117C00060000 | 2024-05-07 3:45PM EDT | 2025-01-17 | 6.20 | 6.40 | 6.60 | 0.00 | - | 5 | 2,043 | 27.21% |
| ADM260116C00060000 | 2024-05-08 10:35AM EDT | 2026-01-16 | 9.83 | 9.80 | 12.00 | +0.26 | +2.72% | 11 | 354 | 34.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00060000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 64 | 203 | 25.78% |
| ADM240517P00060000 | 2024-05-08 1:18PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.25 | -0.10 | -25.00% | 333 | 1,386 | 23.19% |
| ADM240524P00060000 | 2024-05-07 3:41PM EDT | 2024-05-24 | 0.70 | 0.45 | 0.55 | 0.00 | - | 12 | 47 | 25.24% |
| ADM240531P00060000 | 2024-05-08 1:09PM EDT | 2024-05-31 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 1 | 30 | 24.07% |
| ADM240607P00060000 | 2024-05-08 12:05PM EDT | 2024-06-07 | 0.80 | 0.70 | 0.85 | -0.18 | -18.37% | 1 | 8 | 23.58% |
| ADM240621P00060000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.10 | -0.18 | -14.63% | 55 | 2,305 | 22.83% |
| ADM240719P00060000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.55 | -0.21 | -12.28% | 115 | 2,174 | 22.35% |
| ADM240920P00060000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 2.65 | 2.50 | 2.65 | -0.12 | -4.33% | 110 | 1,522 | 24.09% |
| ADM241220P00060000 | 2024-05-08 3:06PM EDT | 2024-12-20 | 3.65 | 3.50 | 3.70 | -0.20 | -5.19% | 1 | 47 | 24.24% |
| ADM250117P00060000 | 2024-05-07 3:05PM EDT | 2025-01-17 | 4.07 | 3.70 | 3.90 | 0.00 | - | 4 | 1,126 | 23.88% |
| ADM260116P00060000 | 2024-05-07 1:07PM EDT | 2026-01-16 | 6.80 | 6.40 | 8.00 | 0.00 | - | 7 | 132 | 28.50% |
© 2024 Yahoo. All rights reserved.