Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:62.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00062500 | 2024-04-25 11:34AM EDT | 2024-05-17 | 1.10 | 1.10 | 1.20 | -0.20 | -15.38% | 70 | 3,492 | 31.30% |
| ADM240621C00062500 | 2024-04-25 11:24AM EDT | 2024-06-21 | 1.80 | 1.75 | 1.85 | -0.25 | -12.20% | 24 | 3,041 | 26.66% |
| ADM240719C00062500 | 2024-04-25 1:02PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.45 | -0.35 | -12.73% | 9 | 793 | 27.06% |
| ADM240920C00062500 | 2024-04-25 11:54AM EDT | 2024-09-20 | 3.40 | 3.40 | 3.50 | -0.40 | -10.53% | 14 | 633 | 27.37% |
| ADM241220C00062500 | 2024-04-22 3:42PM EDT | 2024-12-20 | 5.78 | 4.70 | 4.80 | 0.00 | - | 1 | 307 | 28.17% |
| ADM250117C00062500 | 2024-04-24 3:06PM EDT | 2025-01-17 | 5.40 | 5.00 | 5.20 | 0.00 | - | 13 | 1,943 | 28.59% |
| ADM260116C00062500 | 2024-04-16 10:06AM EDT | 2026-01-16 | 8.38 | 8.60 | 8.80 | 0.00 | - | 1 | 218 | 29.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00062500 | 2024-04-25 10:38AM EDT | 2024-05-17 | 3.00 | 2.85 | 3.00 | +0.65 | +27.66% | 17 | 3,079 | 33.03% |
| ADM240621P00062500 | 2024-04-25 11:00AM EDT | 2024-06-21 | 3.60 | 3.40 | 3.50 | +0.60 | +20.00% | 2 | 1,437 | 26.15% |
| ADM240719P00062500 | 2024-04-25 12:38PM EDT | 2024-07-19 | 3.80 | 3.70 | 3.80 | +0.40 | +11.76% | 20 | 451 | 24.07% |
| ADM240920P00062500 | 2024-04-24 3:09PM EDT | 2024-09-20 | 4.90 | 4.60 | 4.80 | +0.50 | +11.36% | 2 | 848 | 24.79% |
| ADM241220P00062500 | 2024-04-23 1:36PM EDT | 2024-12-20 | 5.40 | 5.60 | 5.80 | 0.00 | - | 1 | 24 | 24.64% |
| ADM250117P00062500 | 2024-04-24 1:39PM EDT | 2025-01-17 | 5.60 | 5.80 | 6.00 | 0.00 | - | 1 | 300 | 24.28% |
| ADM260116P00062500 | 2024-04-11 2:43PM EDT | 2026-01-16 | 7.70 | 8.30 | 8.60 | 0.00 | - | 2 | 48 | 23.98% |
© 2024 Yahoo. All rights reserved.