Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628C00055000 | 2024-05-14 1:58PM EDT | 55.00 | 6.60 | 5.80 | 7.60 | 0.00 | - | - | 3 | 104.20% |
| ADM240628C00057000 | 2024-06-14 2:57PM EDT | 57.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240628C00058000 | 2024-06-14 3:07PM EDT | 58.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| ADM240628C00059000 | 2024-06-18 3:50PM EDT | 59.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 124 | 0.00% |
| ADM240628C00060000 | 2024-06-18 3:59PM EDT | 60.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,442 | 1,238 | 0.39% |
| ADM240628C00061000 | 2024-06-18 3:59PM EDT | 61.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,615 | 1,493 | 3.13% |
| ADM240628C00062000 | 2024-06-18 3:44PM EDT | 62.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 134 | 6.25% |
| ADM240628C00063000 | 2024-06-18 3:55PM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 157 | 6.25% |
| ADM240628C00064000 | 2024-06-18 12:34PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 12.50% |
| ADM240628C00065000 | 2024-06-17 3:40PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 12.50% |
| ADM240628C00066000 | 2024-06-11 1:09PM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| ADM240628C00067000 | 2024-06-17 10:16AM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ADM240628C00068000 | 2024-05-30 1:59PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 25.00% |
| ADM240628C00069000 | 2024-06-11 9:33AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADM240628C00072000 | 2024-06-18 10:54AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 151 | 25.00% |
| ADM240628C00073000 | 2024-06-18 10:37AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| ADM240628C00075000 | 2024-06-11 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ADM240628C00080000 | 2024-06-10 9:52AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628P00049000 | 2024-06-12 12:02PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 71 | 25.00% |
| ADM240628P00050000 | 2024-06-17 9:33AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 50 | 25.00% |
| ADM240628P00053000 | 2024-06-18 9:37AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADM240628P00054000 | 2024-06-03 3:44PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| ADM240628P00055000 | 2024-05-28 10:45AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ADM240628P00056000 | 2024-06-14 3:15PM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ADM240628P00057000 | 2024-06-18 3:46PM EDT | 57.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 6.25% |
| ADM240628P00058000 | 2024-06-18 3:27PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 116 | 6.25% |
| ADM240628P00059000 | 2024-06-18 3:27PM EDT | 59.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 3.13% |
| ADM240628P00060000 | 2024-06-18 1:53PM EDT | 60.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 9 | 138 | 0.00% |
| ADM240628P00061000 | 2024-06-18 2:54PM EDT | 61.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| ADM240628P00062000 | 2024-06-18 3:50PM EDT | 62.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 61 | 152 | 0.00% |
| ADM240628P00063000 | 2024-06-18 10:20AM EDT | 63.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ADM240628P00064000 | 2024-05-22 1:12PM EDT | 64.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.