Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00070000 | 2024-04-19 12:41PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240503C00070000 | 2024-04-22 10:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240517C00070000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| ADM240524C00070000 | 2024-04-23 1:48PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240621C00070000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADM240719C00070000 | 2024-04-23 1:32PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADM240920C00070000 | 2024-04-22 10:42AM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADM241220C00070000 | 2024-04-23 11:31AM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADM250117C00070000 | 2024-04-23 10:09AM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADM260116C00070000 | 2024-04-23 9:38AM EDT | 2026-01-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 2024-04-26 | 9.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 2024-05-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00070000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADM240920P00070000 | 2024-04-22 9:45AM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| ADM241220P00070000 | 2024-04-12 9:50AM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM250117P00070000 | 2024-04-17 3:28PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ADM260116P00070000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.