Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00067500 | 2024-04-30 3:33PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 887 | 35.55% |
| ADM240621C00067500 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 31 | 1,991 | 23.54% |
| ADM240719C00067500 | 2024-04-30 12:31PM EDT | 2024-07-19 | 0.40 | 0.25 | 0.35 | 0.00 | - | 7 | 674 | 23.19% |
| ADM240920C00067500 | 2024-05-02 1:30PM EDT | 2024-09-20 | 0.97 | 0.90 | 1.00 | +0.02 | +2.11% | 1 | 346 | 24.32% |
| ADM241220C00067500 | 2024-05-01 11:08AM EDT | 2024-12-20 | 2.10 | 1.85 | 1.95 | 0.00 | - | 20 | 83 | 25.26% |
| ADM250117C00067500 | 2024-05-03 12:45PM EDT | 2025-01-17 | 2.20 | 2.15 | 2.25 | +0.05 | +2.33% | 10 | 961 | 25.59% |
| ADM260116C00067500 | 2024-04-30 9:34AM EDT | 2026-01-16 | 4.90 | 5.30 | 7.60 | 0.00 | - | 1 | 165 | 34.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00067500 | 2024-04-30 9:56AM EDT | 2024-05-17 | 9.80 | 7.30 | 9.90 | 0.00 | - | 3 | 208 | 50.68% |
| ADM240621P00067500 | 2024-04-23 9:34AM EDT | 2024-06-21 | 6.34 | 8.00 | 9.70 | 0.00 | - | 1 | 229 | 46.75% |
| ADM240719P00067500 | 2024-04-29 9:40AM EDT | 2024-07-19 | 7.50 | 7.20 | 9.60 | 0.00 | - | 4 | 17 | 36.11% |
| ADM240920P00067500 | 2024-05-01 9:46AM EDT | 2024-09-20 | 9.00 | 8.20 | 10.80 | 0.00 | - | 39 | 194 | 36.51% |
| ADM241220P00067500 | 2024-04-08 10:40AM EDT | 2024-12-20 | 7.30 | 9.60 | 11.50 | 0.00 | - | 3 | 4 | 32.51% |
| ADM250117P00067500 | 2024-04-30 11:44AM EDT | 2025-01-17 | 10.30 | 9.70 | 11.80 | 0.00 | - | 1 | 453 | 32.32% |
| ADM260116P00067500 | 2024-04-26 12:06PM EDT | 2026-01-16 | 11.50 | 11.80 | 12.30 | 0.00 | - | 4 | 40 | 22.56% |
© 2024 Yahoo. All rights reserved.