Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705C00045000 | 2024-06-06 3:59PM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM240705C00054000 | 2024-06-04 12:00PM EDT | 54.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240705C00059000 | 2024-06-18 3:52PM EDT | 59.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| ADM240705C00060000 | 2024-06-18 3:52PM EDT | 60.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.39% |
| ADM240705C00061000 | 2024-06-17 11:18AM EDT | 61.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 24 | 3.13% |
| ADM240705C00062000 | 2024-06-18 3:58PM EDT | 62.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 3.13% |
| ADM240705C00063000 | 2024-06-18 2:31PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 154 | 6.25% |
| ADM240705C00064000 | 2024-06-17 3:54PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 390 | 6.25% |
| ADM240705C00065000 | 2024-06-18 10:45AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 12.50% |
| ADM240705C00066000 | 2024-06-18 2:29PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| ADM240705C00067000 | 2024-06-17 10:03AM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADM240705C00068000 | 2024-06-03 12:56PM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADM240705C00069000 | 2024-06-14 11:55AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 12.50% |
| ADM240705C00080000 | 2024-06-03 10:43AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705P00048000 | 2024-06-17 3:32PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 136 | 25.00% |
| ADM240705P00050000 | 2024-06-13 12:07PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| ADM240705P00054000 | 2024-06-10 1:17PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| ADM240705P00055000 | 2024-06-17 3:33PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| ADM240705P00056000 | 2024-06-18 11:35AM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ADM240705P00057000 | 2024-06-18 1:03PM EDT | 57.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| ADM240705P00058000 | 2024-06-18 12:28PM EDT | 58.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| ADM240705P00059000 | 2024-06-18 1:36PM EDT | 59.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| ADM240705P00060000 | 2024-06-18 12:50PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| ADM240705P00061000 | 2024-06-18 11:35AM EDT | 61.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| ADM240705P00062000 | 2024-06-12 3:01PM EDT | 62.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| ADM240705P00063000 | 2024-06-18 3:48PM EDT | 63.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240705P00064000 | 2024-06-18 11:48AM EDT | 64.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.