S&P 500   3,819.59 (+0.00%)
DOW   31,298.32 (+0.09%)
QQQ   310.72 (+0.50%)
AAPL   122.97 (+0.75%)
MSFT   231.37 (+1.67%)
FB   262.31 (+2.70%)
GOOGL   2,044.20 (+1.63%)
TSLA   651.00 (-0.34%)
AMZN   3,046.80 (+1.39%)
NVDA   509.36 (-0.55%)
BABA   234.20 (-0.88%)
CGC   31.97 (-3.82%)
GE   13.60 (+1.19%)
MU   86.87 (-2.51%)
NIO   40.87 (-1.59%)
AMD   80.48 (-0.47%)
T   28.97 (+0.87%)
F   12.12 (-0.41%)
ACB   10.09 (-3.54%)
DIS   189.80 (-1.28%)
BA   230.53 (+0.86%)
NFLX   526.40 (+1.09%)
PFE   34.77 (+1.10%)
S&P 500   3,819.59 (+0.00%)
DOW   31,298.32 (+0.09%)
QQQ   310.72 (+0.50%)
AAPL   122.97 (+0.75%)
MSFT   231.37 (+1.67%)
FB   262.31 (+2.70%)
GOOGL   2,044.20 (+1.63%)
TSLA   651.00 (-0.34%)
AMZN   3,046.80 (+1.39%)
NVDA   509.36 (-0.55%)
BABA   234.20 (-0.88%)
CGC   31.97 (-3.82%)
GE   13.60 (+1.19%)
MU   86.87 (-2.51%)
NIO   40.87 (-1.59%)
AMD   80.48 (-0.47%)
T   28.97 (+0.87%)
F   12.12 (-0.41%)
ACB   10.09 (-3.54%)
DIS   189.80 (-1.28%)
BA   230.53 (+0.86%)
NFLX   526.40 (+1.09%)
PFE   34.77 (+1.10%)
S&P 500   3,819.59 (+0.00%)
DOW   31,298.32 (+0.09%)
QQQ   310.72 (+0.50%)
AAPL   122.97 (+0.75%)
MSFT   231.37 (+1.67%)
FB   262.31 (+2.70%)
GOOGL   2,044.20 (+1.63%)
TSLA   651.00 (-0.34%)
AMZN   3,046.80 (+1.39%)
NVDA   509.36 (-0.55%)
BABA   234.20 (-0.88%)
CGC   31.97 (-3.82%)
GE   13.60 (+1.19%)
MU   86.87 (-2.51%)
NIO   40.87 (-1.59%)
AMD   80.48 (-0.47%)
T   28.97 (+0.87%)
F   12.12 (-0.41%)
ACB   10.09 (-3.54%)
DIS   189.80 (-1.28%)
BA   230.53 (+0.86%)
NFLX   526.40 (+1.09%)
PFE   34.77 (+1.10%)
S&P 500   3,819.59 (+0.00%)
DOW   31,298.32 (+0.09%)
QQQ   310.72 (+0.50%)
AAPL   122.97 (+0.75%)
MSFT   231.37 (+1.67%)
FB   262.31 (+2.70%)
GOOGL   2,044.20 (+1.63%)
TSLA   651.00 (-0.34%)
AMZN   3,046.80 (+1.39%)
NVDA   509.36 (-0.55%)
BABA   234.20 (-0.88%)
CGC   31.97 (-3.82%)
GE   13.60 (+1.19%)
MU   86.87 (-2.51%)
NIO   40.87 (-1.59%)
AMD   80.48 (-0.47%)
T   28.97 (+0.87%)
F   12.12 (-0.41%)
ACB   10.09 (-3.54%)
DIS   189.80 (-1.28%)
BA   230.53 (+0.86%)
NFLX   526.40 (+1.09%)
PFE   34.77 (+1.10%)
Log in
LON:ADM

Admiral Group Options Chain and Prices

GBX 3,065
-82.00 (-2.61 %)
(As of 03/4/2021 04:03 PM ET)
Add
Compare
Today's Range
3,045
Now: GBX 3,065
3,249
50-Day Range
2,882
MA: GBX 2,989.56
3,200
52-Week Range
1,858.50
Now: GBX 3,065
3,249
Volume481,313 shs
Average Volume396,223 shs
Market Capitalization£9.09 billion
P/E Ratio18.27
Dividend Yield3.54%
BetaN/A

Options Chain

Admiral Group (LON:ADM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$65.00$0.000Call0000
(+0)
0.00
3/5/2021$64.00$0.000Call0000
(+0)
0.00
3/5/2021$63.00$0.000Call0000
(+0)
0.00
3/5/2021$61.50$0.000Call0000
(+0)
0.00
3/5/2021$61.00$0.000Call0004
(+0)
0.00
3/5/2021$60.00$0.000Call00024
(+0)
0.00
3/5/2021$59.50$0.050Call1106
(+0)
0.373804
(+0.094076)
0.0719491
3/5/2021$59.00$0.075Call200200035
(+5)
0.348596
(+0.065783)
0.1071161
3/5/2021$58.50$0.100Call4221027
(-8)
0.307683
(+0.019327)
0.1499334
3/5/2021$58.00$0.225Call51470172
(+7)
0.328322
(+0.04698)
0.2686577
3/5/2021$57.50$0.350Call00051
(+1)
0.306047
(+0.03523)
0.3892370
3/5/2021$57.00$0.575Call00029
(+0)
0.304298
(+0.028235)
0.5416830
3/5/2021$56.50$1.000Call00023
(-2)
0.383267
(+0.09635)
0.6550180
3/5/2021$56.00$1.275Call0007
(+0)
0.32329
(+0.064224)
0.7994050
3/5/2021$55.50$1.900Call0004
(+0)
0.515585
(-0.110766)
0.780230
3/5/2021$55.00$2.375Call2020079
(+0)
0.584213
(+0.261505)
0.8149321
3/5/2021$54.50$2.575Call00010
(+0)
0.01.00
3/5/2021$54.00$2.800Call00014
(+0)
0.01.00
3/5/2021$53.50$3.600Call0006
(+0)
0
3/5/2021$53.00$3.900Call00016
(+0)
0.01.00
3/5/2021$52.50$4.450Call0008
(+0)
0.01.00
3/5/2021$52.00$5.100Call00027
(+0)
0
3/5/2021$51.50$5.750Call0003
(+0)
0.970086
(+0.0853)
0.930330
3/5/2021$51.00$6.100Call00013
(+0)
0
3/5/2021$50.50$6.900Call0000
(+0)
1.348250.9004580
3/5/2021$50.00$7.200Call000103
(+0)
1.066990.9577450
3/5/2021$49.50$7.750Call0000
(+0)
1.25157
(+0.125994)
0.9442860
3/5/2021$49.00$8.400Call0000
(+0)
1.58772
(+0.205319)
0.9136260
3/5/2021$48.50$8.750Call0000
(+0)
1.39392
(+0.069859)
0.949190
3/5/2021$48.00$9.100Call0000
(+0)
0
3/5/2021$47.50$9.600Call0000
(+0)
0
3/5/2021$47.00$10.500Call0000
(+0)
2.06666
(+0.081374)
0.9116850
3/5/2021$46.50$10.600Call0000
(+0)
0
3/5/2021$46.00$11.200Call0000
(+0)
1.62199
(-0.531873)
0.9687930
3/5/2021$45.00$12.250Call0000
(+0)
1.89494
(-0.21815)
0.9616680
3/5/2021$44.00$13.150Call0000
(+0)
1.60951
(-0.660622)
0.9877740
3/5/2021$43.50$13.600Call0000
(+0)
0
3/5/2021$43.00$14.150Call0000
(+0)
1.76479
(-0.837429)
0.9874210
3/5/2021$65.00$7.750Put0000
(+0)
0
3/5/2021$64.00$6.700Put0000
(+0)
0
3/5/2021$63.00$5.850Put0000
(+0)
0
3/5/2021$61.50$4.750Put0000
(+0)
1.00032-0.8325430
3/5/2021$61.00$3.450Put0000
(+0)
0
3/5/2021$60.00$3.300Put0000
(+0)
0.820179-0.7832150
3/5/2021$59.50$2.925Put0000
(+0)
0.830794
(+0.500978)
-0.7379210
3/5/2021$59.00$2.175Put0001
(+0)
0.558596-0.7787850
3/5/2021$58.50$1.725Put0000
(+0)
0.50504
(+0.065111)
-0.7329770
3/5/2021$58.00$0.000Put0003
(+3)
0.00
3/5/2021$57.50$0.725Put1012
(+0)
0.302858
(+0.035277)
-0.6127081
3/5/2021$57.00$0.400Put20215
(+0)
0.269633
(+0.010003)
-0.4543181
3/5/2021$56.50$0.250Put1003
(+0)
0.295671
(+0.027822)
-0.3054361
3/5/2021$56.00$0.150Put0004
(+0)
0.31807
(+0.044377)
-0.1965060
3/5/2021$55.50$0.000Put0001
(+0)
0.00
3/5/2021$55.00$0.000Put00014
(+0)
0.00
3/5/2021$54.50$0.000Put0001
(+0)
0.00
3/5/2021$54.00$0.050Put0003
(+0)
0.485433
(-0.00523)
-0.0555020
3/5/2021$53.50$0.050Put0002
(+0)
0.545511
(+0.029006)
-0.049490
3/5/2021$53.00$0.050Put0000
(+0)
0.609778
(+0.09099)
-0.0455910
3/5/2021$52.50$0.025Put00016
(+0)
0.601702
(+0.030218)
-0.025890
3/5/2021$52.00$0.100Put00025
(+0)
0.854656
(+0.232201)
-0.0616870
3/5/2021$51.50$0.000Put00036
(+0)
0.00
3/5/2021$51.00$0.025Put00032
(+0)
0.766388
(-0.060922)
-0.0204920
3/5/2021$50.50$0.125Put00017
(+0)
1.11193
(+0.332986)
-0.0593740
3/5/2021$50.00$0.025Put00014
(+0)
0.878989
(+0.142306)
-0.0179720
3/5/2021$49.50$0.125Put00017
(+0)
1.2474
(+0.460832)
-0.0536170
3/5/2021$49.00$0.000Put0007
(+0)
0.00
3/5/2021$48.50$0.025Put0005
(+0)
1.04594
(-0.054927)
-0.0145640
3/5/2021$48.00$0.125Put00013
(+0)
1.4514
(+0.525674)
-0.0463660
3/5/2021$47.50$0.000Put0001
(+0)
0.00
3/5/2021$47.00$0.000Put00010
(+0)
0.00
3/5/2021$46.50$0.025Put0002
(+0)
1.29014-0.0123570
3/5/2021$46.00$0.025Put00010
(+0)
1.3521
(+0.020532)
-0.0118610
3/5/2021$45.00$0.000Put0001
(+0)
0.00
3/5/2021$44.00$0.025Put0000
(+0)
1.60707-0.0102970
3/5/2021$43.50$0.000Put0000
(+0)
0.00
3/5/2021$43.00$0.025Put0000
(+0)
1.7224
(+0.291799)
-0.0095420
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/4/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.