NYSE - Delayed Quote • USD
Archer-Daniels-Midland Company (ADM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00042500 | 3/6/2024 5:26 PM | 2024-05-17 | 12.60 | 19.60 | 22.70 | 0.00 | 0.00% | 15 | 15 | 164.06% |
| ADM240621C00042500 | 3/5/2024 6:18 PM | 2024-06-21 | 12.11 | 20.50 | 21.40 | 0.00 | 0.00% | 1 | 62 | 99.49% |
| ADM240920C00042500 | 3/25/2024 1:32 PM | 2024-09-20 | 20.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| ADM241220C00042500 | 3/21/2024 2:35 PM | 2024-12-20 | 21.00 | 20.60 | 22.60 | 0.00 | 0.00% | - | 1 | 54.82% |
| ADM250117C00042500 | 4/24/2024 2:12 PM | 2025-01-17 | 19.00 | 18.80 | 21.80 | -1.90 | -9.09% | 1 | 538 | 53.52% |
| ADM260116C00042500 | 3/4/2024 5:57 PM | 2026-01-16 | 14.90 | 22.20 | 22.60 | 0.00 | 0.00% | 1 | 41 | 38.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00042500 | 3/4/2024 5:59 PM | 2024-05-17 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 62.50% |
| ADM240621P00042500 | 4/19/2024 5:08 PM | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 5 | 500 | 48.15% |
| ADM240719P00042500 | 4/23/2024 2:04 PM | 2024-07-19 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 8 | 39.55% |
| ADM240920P00042500 | 4/9/2024 7:17 PM | 2024-09-20 | 0.18 | 0.15 | 0.25 | 0.00 | 0.00% | 4 | 239 | 35.55% |
| ADM241220P00042500 | 4/15/2024 5:15 PM | 2024-12-20 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 3 | 66 | 31.93% |
| ADM250117P00042500 | 4/23/2024 6:47 PM | 2025-01-17 | 0.51 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 2,341 | 31.74% |
| ADM260116P00042500 | 4/5/2024 4:18 PM | 2026-01-16 | 1.84 | 1.65 | 1.90 | 0.00 | 0.00% | 20 | 185 | 30.21% |
Related Tickers
BG Bunge Global SA
105.79
-3.49%
TSN Tyson Foods, Inc.
61.32
+0.56%
CALM Cal-Maine Foods, Inc.
58.82
-1.44%
EDBL Edible Garden AG Incorporated
6.30
-4.40%
AGRO Adecoagro S.A.
11.07
-0.63%
FDP Fresh Del Monte Produce Inc.
26.03
+0.19%
DOLE Dole plc
12.32
+0.49%
VITL Vital Farms, Inc.
26.64
+1.49%
ALCO Alico, Inc.
28.02
-0.92%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9900
0.00%