Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-05-14 1:58PM EDT | 30.00 | 31.90 | 29.60 | 31.20 | 0.00 | - | 85 | 0 | 603.91% |
| ADM240621C00032500 | 2024-05-14 1:58PM EDT | 32.50 | 29.20 | 27.10 | 28.70 | 0.00 | - | 280 | 0 | 543.75% |
| ADM240621C00037500 | 2024-05-14 1:58PM EDT | 37.50 | 25.40 | 22.10 | 23.70 | 0.00 | - | 50 | 0 | 434.77% |
| ADM240621C00040000 | 2024-06-14 10:33AM EDT | 40.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| ADM240621C00042500 | 2024-05-15 12:02PM EDT | 42.50 | 18.15 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 481.45% |
| ADM240621C00045000 | 2024-05-14 3:55PM EDT | 45.00 | 16.10 | 14.60 | 17.80 | 0.00 | - | 809 | 3 | 392.97% |
| ADM240621C00047500 | 2024-06-13 12:33PM EDT | 47.50 | 13.17 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ADM240621C00050000 | 2024-06-18 3:58PM EDT | 50.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| ADM240621C00052500 | 2024-06-17 1:12PM EDT | 52.50 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ADM240621C00054000 | 2024-05-30 12:16PM EDT | 54.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240621C00055000 | 2024-06-18 10:30AM EDT | 55.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 6 | 2,231 | 0.00% |
| ADM240621C00057000 | 2024-06-03 11:25AM EDT | 57.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240621C00057500 | 2024-06-18 3:58PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,890 | 0.00% |
| ADM240621C00058000 | 2024-06-17 9:31AM EDT | 58.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ADM240621C00059000 | 2024-06-18 2:18PM EDT | 59.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 91 | 191 | 0.00% |
| ADM240621C00060000 | 2024-06-18 3:59PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 75 | 4,917 | 0.78% |
| ADM240621C00061000 | 2024-06-18 3:57PM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 425 | 6.25% |
| ADM240621C00062000 | 2024-06-17 3:46PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 291 | 12.50% |
| ADM240621C00062500 | 2024-06-18 2:01PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 5,532 | 12.50% |
| ADM240621C00063000 | 2024-06-18 3:50PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 557 | 12.50% |
| ADM240621C00064000 | 2024-06-18 10:31AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,025 | 25.00% |
| ADM240621C00065000 | 2024-06-18 2:43PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 5,294 | 25.00% |
| ADM240621C00066000 | 2024-06-10 11:32AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| ADM240621C00067000 | 2024-06-03 3:42PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| ADM240621C00067500 | 2024-06-17 3:53PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,951 | 50.00% |
| ADM240621C00068000 | 2024-06-10 11:24AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADM240621C00069000 | 2024-06-10 10:35AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| ADM240621C00070000 | 2024-06-18 3:32PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5,108 | 50.00% |
| ADM240621C00072500 | 2024-06-17 11:26AM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,301 | 50.00% |
| ADM240621C00073000 | 2024-05-22 12:48PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADM240621C00075000 | 2024-06-17 2:04PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,561 | 50.00% |
| ADM240621C00077500 | 2024-06-12 3:28PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 50.00% |
| ADM240621C00080000 | 2024-05-31 1:08PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 529 | 50.00% |
| ADM240621C00082500 | 2024-06-03 1:11PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 50.00% |
| ADM240621C00085000 | 2024-06-17 1:00PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 50.00% |
| ADM240621C00087500 | 2024-05-02 10:20AM EDT | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,057 | 207.81% |
| ADM240621C00090000 | 2024-05-14 2:27PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 312 | 221.88% |
| ADM240621C00092500 | 2024-04-30 11:24AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 234.38% |
| ADM240621C00095000 | 2024-05-02 10:21AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 246.88% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 268.75% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 366.41% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 354.69% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 376.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 650.00% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 337.50% |
| ADM240621P00035000 | 2024-05-03 12:24PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 282 | 396.09% |
| ADM240621P00037500 | 2024-05-08 3:36PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,792 | 262.50% |
| ADM240621P00040000 | 2024-05-29 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,226 | 50.00% |
| ADM240621P00042500 | 2024-05-13 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 50.00% |
| ADM240621P00045000 | 2024-06-13 2:56PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 1,606 | 50.00% |
| ADM240621P00047500 | 2024-06-05 1:07PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,880 | 50.00% |
| ADM240621P00050000 | 2024-06-17 12:35PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,837 | 50.00% |
| ADM240621P00051000 | 2024-06-11 12:11PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 91 | 50.00% |
| ADM240621P00052000 | 2024-06-11 12:11PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 50.00% |
| ADM240621P00052500 | 2024-06-14 3:37PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 3,151 | 50.00% |
| ADM240621P00054000 | 2024-06-14 1:40PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| ADM240621P00055000 | 2024-06-17 3:55PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 3,819 | 25.00% |
| ADM240621P00056000 | 2024-06-14 1:55PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| ADM240621P00057000 | 2024-06-18 12:23PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| ADM240621P00057500 | 2024-06-18 1:21PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 2,791 | 12.50% |
| ADM240621P00058000 | 2024-06-18 1:21PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 12.50% |
| ADM240621P00059000 | 2024-06-18 3:55PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,158 | 1,341 | 6.25% |
| ADM240621P00060000 | 2024-06-18 3:49PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 221 | 2,566 | 0.00% |
| ADM240621P00061000 | 2024-06-18 3:32PM EDT | 61.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 73 | 1,974 | 0.00% |
| ADM240621P00062000 | 2024-06-18 3:48PM EDT | 62.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 37 | 571 | 0.00% |
| ADM240621P00062500 | 2024-06-18 3:53PM EDT | 62.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 157 | 873 | 0.00% |
| ADM240621P00063000 | 2024-06-18 3:59PM EDT | 63.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| ADM240621P00064000 | 2024-05-29 3:32PM EDT | 64.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ADM240621P00065000 | 2024-06-17 10:00AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| ADM240621P00067500 | 2024-06-06 1:29PM EDT | 67.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| ADM240621P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240621P00072500 | 2024-05-15 3:11PM EDT | 72.50 | 12.50 | 11.70 | 13.90 | 0.00 | - | 590 | 0 | 166.02% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 11.90 | 14.30 | 0.00 | - | 1 | 3 | 0.00% |
| ADM240621P00077500 | 2024-05-16 3:04PM EDT | 77.50 | 15.80 | 17.90 | 18.20 | 0.00 | - | 18 | 6 | 248.63% |
| ADM240621P00080000 | 2024-05-15 3:22PM EDT | 80.00 | 19.90 | 19.70 | 20.70 | 0.00 | - | 106 | 0 | 203.91% |
| ADM240621P00082500 | 2024-05-16 3:04PM EDT | 82.50 | 20.80 | 22.90 | 24.30 | 0.00 | - | 21 | 7 | 356.64% |
| ADM240621P00085000 | 2024-06-17 3:00PM EDT | 85.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 175 | 185 | 0.00% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 729.49% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 769.53% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 995.61% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 910.25% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 884.96% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 922.66% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.