Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,307.40 -6.65 (-0.20%) Nikkei
39,156.04 +86.36 (+0.22%) Hang Seng
19,636.22 0.00 (0.00%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,852.52 +4,540.19 (+6.85%) CMC Crypto 200
1,513.46 +159.04 (+11.74%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00065000 | 2024-05-17 1:37PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 43.95% |
| ADM240531C00065000 | 2024-05-20 11:24AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 11 | 34 | 29.40% |
| ADM240607C00065000 | 2024-05-20 1:16PM EDT | 2024-06-07 | 0.16 | 0.05 | 0.20 | -0.21 | -56.76% | 1 | 50 | 24.90% |
| ADM240614C00065000 | 2024-05-16 12:59PM EDT | 2024-06-14 | 0.45 | 0.20 | 0.30 | 0.00 | - | 3 | 37 | 23.93% |
| ADM240621C00065000 | 2024-05-20 12:57PM EDT | 2024-06-21 | 0.34 | 0.25 | 0.35 | -0.12 | -26.09% | 39 | 5,510 | 22.32% |
| ADM240628C00065000 | 2024-05-16 11:09AM EDT | 2024-06-28 | 0.48 | 0.35 | 0.50 | -0.28 | -36.84% | 3 | 6 | 23.02% |
| ADM240719C00065000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.90 | -0.33 | -27.97% | 79 | 2,061 | 23.85% |
| ADM240920C00065000 | 2024-05-20 3:30PM EDT | 2024-09-20 | 1.98 | 1.95 | 2.00 | -0.12 | -5.71% | 27 | 3,586 | 25.44% |
| ADM241220C00065000 | 2024-05-17 11:31AM EDT | 2024-12-20 | 3.50 | 3.10 | 3.40 | 0.00 | - | 1 | 859 | 27.14% |
| ADM250117C00065000 | 2024-05-20 2:18PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.70 | -0.27 | -6.98% | 10 | 1,657 | 27.06% |
| ADM260116C00065000 | 2024-05-20 11:41AM EDT | 2026-01-16 | 7.41 | 6.90 | 7.40 | -0.19 | -2.50% | 1 | 219 | 28.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00065000 | 2024-05-20 10:39AM EDT | 2024-05-24 | 3.95 | 2.80 | 6.10 | +0.40 | +11.27% | 10 | 11 | 61.13% |
| ADM240531P00065000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 5.50 | 2.70 | 5.60 | 0.00 | - | 2 | 1 | 71.39% |
| ADM240614P00065000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 4.85 | 2.75 | 5.20 | 0.00 | - | - | 1 | 40.16% |
| ADM240621P00065000 | 2024-05-20 10:17AM EDT | 2024-06-21 | 4.10 | 4.10 | 4.40 | +0.40 | +10.81% | 2 | 602 | 20.46% |
| ADM240719P00065000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 4.40 | 4.40 | 6.40 | +0.25 | +6.02% | 3 | 125 | 39.36% |
| ADM240920P00065000 | 2024-05-20 9:52AM EDT | 2024-09-20 | 5.30 | 5.30 | 5.60 | +0.30 | +6.00% | 10 | 833 | 21.36% |
| ADM241220P00065000 | 2024-05-20 2:20PM EDT | 2024-12-20 | 6.40 | 6.30 | 7.70 | +0.90 | +16.36% | 83 | 772 | 28.09% |
| ADM250117P00065000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 6.20 | 6.50 | 6.70 | 0.00 | - | 4 | 712 | 21.20% |
| ADM260116P00065000 | 2024-04-30 9:39AM EDT | 2026-01-16 | 11.00 | 9.20 | 9.50 | 0.00 | - | 1 | 64 | 22.52% |
© 2024 Yahoo. All rights reserved.