Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00080000 | 2024-04-11 9:37AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 74.22% |
| ADM240621C00080000 | 2024-05-09 11:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 317 | 33.40% |
| ADM240719C00080000 | 2024-04-02 10:56AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 28.81% |
| ADM240920C00080000 | 2024-04-22 12:52PM EDT | 2024-09-20 | 0.40 | 0.15 | 0.25 | 0.00 | - | 54 | 156 | 24.85% |
| ADM241220C00080000 | 2024-05-06 10:43AM EDT | 2024-12-20 | 0.35 | 0.55 | 0.70 | 0.00 | - | 2 | 42 | 24.57% |
| ADM250117C00080000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 0.70 | 0.70 | 1.45 | +0.10 | +16.67% | 6 | 1,767 | 29.08% |
| ADM260116C00080000 | 2024-05-08 9:46AM EDT | 2026-01-16 | 3.20 | 3.20 | 3.60 | 0.00 | - | 1 | 458 | 26.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00080000 | 2024-04-30 12:53PM EDT | 2024-05-17 | 21.40 | 15.80 | 18.90 | 0.00 | - | 200 | 0 | 115.04% |
| ADM240621P00080000 | 2024-04-23 12:19PM EDT | 2024-06-21 | 18.50 | 17.00 | 19.40 | 0.00 | - | 2 | 21 | 66.46% |
| ADM240719P00080000 | 2024-04-02 11:43AM EDT | 2024-07-19 | 17.60 | 19.50 | 21.20 | 0.00 | - | 4 | 5 | 76.93% |
| ADM240920P00080000 | 2024-04-23 3:22PM EDT | 2024-09-20 | 18.51 | 16.50 | 18.10 | 0.00 | - | 1 | 1 | 36.33% |
| ADM241220P00080000 | 2024-04-11 10:15AM EDT | 2024-12-20 | 17.40 | 16.60 | 18.10 | 0.00 | - | - | 11 | 28.00% |
| ADM250117P00080000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 17.64 | 16.90 | 19.30 | 0.00 | - | 3 | 178 | 34.49% |
| ADM260116P00080000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 19.65 | 16.00 | 18.80 | 0.00 | - | 2 | 11 | 20.08% |
© 2024 Yahoo. All rights reserved.