Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:72.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00072500 | 2024-04-19 12:09PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.15 | 0.00 | - | 4 | 109 | 44.73% |
| ADM240621C00072500 | 2024-04-26 9:53AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 1 | 4,343 | 27.83% |
| ADM240719C00072500 | 2024-04-25 10:07AM EDT | 2024-07-19 | 0.31 | 0.25 | 0.30 | 0.00 | - | 1 | 73 | 26.51% |
| ADM240920C00072500 | 2024-04-22 3:16PM EDT | 2024-09-20 | 1.20 | 0.70 | 0.75 | 0.00 | - | 2 | 645 | 25.90% |
| ADM241220C00072500 | 2024-04-25 9:33AM EDT | 2024-12-20 | 1.89 | 1.45 | 1.55 | 0.00 | - | 1 | 5 | 26.37% |
| ADM250117C00072500 | 2024-04-24 2:34PM EDT | 2025-01-17 | 2.02 | 1.65 | 1.80 | 0.00 | - | 2 | 972 | 26.50% |
| ADM260116C00072500 | 2024-04-23 3:37PM EDT | 2026-01-16 | 5.25 | 4.50 | 4.90 | 0.00 | - | 1 | 162 | 28.19% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00072500 | 2024-04-05 11:44AM EDT | 2024-05-17 | 9.30 | 11.10 | 14.60 | 0.00 | - | 3 | 2 | 69.43% |
| ADM240621P00072500 | 2024-04-09 10:06AM EDT | 2024-06-21 | 9.20 | 12.50 | 12.70 | 0.00 | - | 1 | 124 | 40.53% |
| ADM240719P00072500 | 2024-04-10 10:20AM EDT | 2024-07-19 | 9.40 | 11.90 | 12.70 | 0.00 | - | - | 216 | 33.18% |
| ADM240920P00072500 | 2024-04-22 9:58AM EDT | 2024-09-20 | 11.50 | 11.90 | 12.90 | 0.00 | - | 1 | 317 | 27.32% |
| ADM241220P00072500 | 2024-04-24 10:15AM EDT | 2024-12-20 | 12.60 | 12.70 | 13.20 | 0.00 | - | 125 | 127 | 23.80% |
| ADM250117P00072500 | 2024-04-26 10:43AM EDT | 2025-01-17 | 13.20 | 13.10 | 13.30 | +0.50 | +3.94% | 1 | 465 | 23.21% |
| ADM260116P00072500 | 2024-02-27 10:45AM EDT | 2026-01-16 | 19.96 | 13.40 | 13.70 | 0.00 | - | 2 | 27 | 16.80% |
© 2024 Yahoo. All rights reserved.