UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,482.61 +6.69 (+0.04%) CRUDE OIL
78.36 +0.25 (+0.32%) GOLD FUTURES
2,319.50 +10.90 (+0.47%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,823.24 +425.96 (+0.85%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00050000 | 2024-05-03 2:23PM EDT | 50.00 | 9.15 | 7.80 | 9.40 | +9.15 | - | 10 | 0 | 101.76% |
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 5.60 | 7.40 | 0.00 | - | - | 2 | 83.01% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 5.30 | 6.40 | 0.00 | - | - | 1 | 73.63% |
| ADM240510C00055000 | 2024-05-03 3:00PM EDT | 55.00 | 4.10 | 2.40 | 4.40 | -1.65 | -28.70% | 3 | 1 | 54.69% |
| ADM240510C00057000 | 2024-05-02 11:12AM EDT | 57.00 | 2.23 | 1.85 | 2.45 | 0.00 | - | 6 | 7 | 37.50% |
| ADM240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 1.46 | 1.40 | 1.55 | +0.02 | +1.39% | 110 | 20 | 30.66% |
| ADM240510C00059000 | 2024-05-03 3:53PM EDT | 59.00 | 0.80 | 0.80 | 0.85 | -0.17 | -17.53% | 375 | 239 | 27.64% |
| ADM240510C00060000 | 2024-05-03 3:40PM EDT | 60.00 | 0.38 | 0.30 | 0.40 | -0.20 | -34.48% | 83 | 525 | 26.66% |
| ADM240510C00061000 | 2024-05-03 3:40PM EDT | 61.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 104 | 183 | 28.71% |
| ADM240510C00062000 | 2024-05-03 11:34AM EDT | 62.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 206 | 30.86% |
| ADM240510C00063000 | 2024-05-03 11:04AM EDT | 63.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 66 | 32.81% |
| ADM240510C00064000 | 2024-05-02 11:26AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 39.06% |
| ADM240510C00065000 | 2024-05-01 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 45.31% |
| ADM240510C00066000 | 2024-05-02 3:46PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,679 | 51.17% |
| ADM240510C00067000 | 2024-05-01 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 263 | 73.05% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 175 | 197 | 62.11% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 103 | 72.46% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 130.66% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 137.89% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 112.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 114 | 44.92% |
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 37.50% |
| ADM240510P00056000 | 2024-05-03 3:49PM EDT | 56.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 40 | 60 | 35.16% |
| ADM240510P00057000 | 2024-05-03 2:24PM EDT | 57.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 27 | 84 | 29.98% |
| ADM240510P00058000 | 2024-05-03 3:49PM EDT | 58.00 | 0.22 | 0.20 | 0.30 | -0.10 | -31.25% | 7 | 161 | 27.15% |
| ADM240510P00059000 | 2024-05-03 3:26PM EDT | 59.00 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 46 | 119 | 24.71% |
| ADM240510P00060000 | 2024-05-03 3:38PM EDT | 60.00 | 1.09 | 1.10 | 1.20 | -0.01 | -0.91% | 49 | 136 | 25.49% |
| ADM240510P00061000 | 2024-05-03 2:57PM EDT | 61.00 | 2.07 | 1.85 | 2.85 | +0.22 | +11.89% | 110 | 166 | 63.77% |
| ADM240510P00062000 | 2024-05-03 3:26PM EDT | 62.00 | 2.93 | 2.75 | 2.95 | +0.58 | +24.68% | 8 | 20 | 32.42% |
| ADM240510P00063000 | 2024-05-02 12:39PM EDT | 63.00 | 4.05 | 3.70 | 5.70 | 0.00 | - | 3 | 34 | 80.47% |
| ADM240510P00064000 | 2024-04-30 10:31AM EDT | 64.00 | 5.60 | 2.85 | 6.10 | 0.00 | - | 2 | 9 | 108.11% |
| ADM240510P00065000 | 2024-05-02 9:37AM EDT | 65.00 | 6.45 | 5.70 | 7.30 | 0.00 | - | 1 | 25 | 90.23% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 6.25 | 10.70 | 12.50 | 0.00 | - | - | 0 | 136.33% |
© 2024 Yahoo. All rights reserved.