UK markets open in 3 hours 28 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,960.23 -235.37 (-1.23%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,371.70 -21.20 (-0.89%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,519.91 -429.05 (-0.78%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00048000 | 2024-05-17 12:29PM EDT | 48.00 | 13.30 | 12.20 | 14.80 | 0.00 | - | 20 | 10 | 316.80% |
| ADM240524C00055000 | 2024-05-16 12:04PM EDT | 55.00 | 7.09 | 6.80 | 8.00 | 0.00 | - | - | 2 | 152.34% |
| ADM240524C00057000 | 2024-05-16 10:57AM EDT | 57.00 | 4.72 | 4.80 | 5.90 | 0.00 | - | 10 | 10 | 115.23% |
| ADM240524C00058000 | 2024-05-17 11:54AM EDT | 58.00 | 3.30 | 2.95 | 5.70 | 0.00 | - | 10 | 13 | 96.88% |
| ADM240524C00059000 | 2024-05-22 12:41PM EDT | 59.00 | 2.80 | 2.75 | 5.00 | +2.05 | +273.33% | 80 | 59 | 118.56% |
| ADM240524C00060000 | 2024-05-22 3:43PM EDT | 60.00 | 1.98 | 1.80 | 2.20 | +0.33 | +20.00% | 8 | 128 | 53.71% |
| ADM240524C00061000 | 2024-05-22 1:18PM EDT | 61.00 | 1.00 | 0.95 | 1.15 | +0.38 | +61.29% | 41 | 1,130 | 32.81% |
| ADM240524C00062000 | 2024-05-22 3:56PM EDT | 62.00 | 0.34 | 0.35 | 0.45 | +0.12 | +54.55% | 414 | 605 | 27.25% |
| ADM240524C00063000 | 2024-05-22 3:43PM EDT | 63.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 24 | 414 | 24.61% |
| ADM240524C00064000 | 2024-05-22 12:06PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 120 | 31.45% |
| ADM240524C00065000 | 2024-05-22 1:07PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 49.61% |
| ADM240524C00066000 | 2024-05-16 3:39PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 52.34% |
| ADM240524C00067000 | 2024-05-10 2:55PM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 54.69% |
| ADM240524C00068000 | 2024-05-15 2:12PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 71.09% |
| ADM240524C00069000 | 2024-05-16 12:00PM EDT | 69.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 151.76% |
| ADM240524C00070000 | 2024-05-15 10:09AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 164.06% |
| ADM240524C00071000 | 2024-05-17 9:30AM EDT | 71.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 176.07% |
| ADM240524C00072000 | 2024-05-10 3:40PM EDT | 72.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 187.70% |
| ADM240524C00073000 | 2024-05-13 3:13PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 112.50% |
| ADM240524C00074000 | 2024-05-13 10:00AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 120.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 50.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 153.91% |
| ADM240524P00051000 | 2024-05-14 10:51AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 122 | 119.53% |
| ADM240524P00052000 | 2024-05-22 1:22PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 185 | 109.38% |
| ADM240524P00053000 | 2024-05-14 1:28PM EDT | 53.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 144.53% |
| ADM240524P00054000 | 2024-05-16 9:51AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 88.28% |
| ADM240524P00055000 | 2024-05-20 1:16PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 35 | 78.13% |
| ADM240524P00056000 | 2024-05-17 3:10PM EDT | 56.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 76.17% |
| ADM240524P00057000 | 2024-05-15 3:57PM EDT | 57.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 102 | 210 | 64.84% |
| ADM240524P00058000 | 2024-05-21 9:47AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 53.52% |
| ADM240524P00059000 | 2024-05-21 9:37AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 212 | 49.61% |
| ADM240524P00060000 | 2024-05-22 1:04PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 42 | 342 | 36.33% |
| ADM240524P00061000 | 2024-05-22 3:52PM EDT | 61.00 | 0.13 | 0.10 | 0.15 | -0.17 | -56.67% | 101 | 414 | 25.78% |
| ADM240524P00062000 | 2024-05-22 2:42PM EDT | 62.00 | 0.40 | 0.35 | 0.50 | -0.37 | -48.05% | 70 | 2,427 | 24.51% |
| ADM240524P00063000 | 2024-05-22 2:42PM EDT | 63.00 | 1.65 | 0.90 | 1.25 | -0.16 | -8.84% | 15 | 499 | 28.52% |
| ADM240524P00064000 | 2024-05-21 9:41AM EDT | 64.00 | 2.65 | 1.50 | 2.25 | 0.00 | - | 71 | 109 | 42.77% |
| ADM240524P00065000 | 2024-05-22 3:00PM EDT | 65.00 | 3.50 | 2.35 | 4.20 | -0.45 | -11.39% | 28 | 8 | 58.20% |
© 2024 Yahoo. All rights reserved.