Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712C00058000 | 2024-05-31 12:07PM EDT | 58.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240712C00060000 | 2024-06-14 1:37PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.20% |
| ADM240712C00061000 | 2024-06-17 2:49PM EDT | 61.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| ADM240712C00062000 | 2024-06-17 3:59PM EDT | 62.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 3.13% |
| ADM240712C00063000 | 2024-06-17 3:46PM EDT | 63.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 6.25% |
| ADM240712C00064000 | 2024-06-18 10:36AM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ADM240712C00065000 | 2024-06-18 9:39AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| ADM240712C00066000 | 2024-06-13 10:44AM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ADM240712C00067000 | 2024-06-13 2:40PM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADM240712C00068000 | 2024-06-03 10:36AM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| ADM240712C00069000 | 2024-06-11 12:41PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| ADM240712C00070000 | 2024-06-14 3:38PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712P00049000 | 2024-06-14 12:42PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| ADM240712P00053000 | 2024-06-13 12:50PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 12.50% |
| ADM240712P00055000 | 2024-06-13 10:45AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADM240712P00056000 | 2024-06-18 2:41PM EDT | 56.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| ADM240712P00057000 | 2024-06-18 3:27PM EDT | 57.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ADM240712P00058000 | 2024-06-18 9:41AM EDT | 58.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| ADM240712P00059000 | 2024-06-18 11:34AM EDT | 59.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 1.56% |
| ADM240712P00060000 | 2024-06-18 1:44PM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADM240712P00061000 | 2024-06-18 1:06PM EDT | 61.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ADM240712P00062000 | 2024-06-10 3:33PM EDT | 62.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240712P00064000 | 2024-06-06 11:54AM EDT | 64.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.