Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719C00045000 | 2024-03-08 1:31PM EDT | 45.00 | 11.10 | 17.40 | 20.60 | 0.00 | - | 1 | 38 | 165.87% |
| ADM240719C00047500 | 2024-03-08 3:30PM EDT | 47.50 | 9.20 | 15.10 | 18.00 | 0.00 | - | 95 | 98 | 148.61% |
| ADM240719C00050000 | 2024-06-05 11:37AM EDT | 50.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ADM240719C00052500 | 2024-06-07 10:22AM EDT | 52.50 | 9.17 | 0.00 | 0.00 | 0.00 | - | 29 | 59 | 0.00% |
| ADM240719C00055000 | 2024-06-18 12:49PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 0.00% |
| ADM240719C00057500 | 2024-06-18 11:20AM EDT | 57.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 0.00% |
| ADM240719C00060000 | 2024-06-18 2:15PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 102 | 1,523 | 0.20% |
| ADM240719C00062500 | 2024-06-18 3:12PM EDT | 62.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 28 | 1,768 | 3.13% |
| ADM240719C00065000 | 2024-06-18 3:51PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 2,186 | 6.25% |
| ADM240719C00067500 | 2024-06-18 3:45PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,159 | 12.50% |
| ADM240719C00070000 | 2024-06-18 11:37AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,164 | 12.50% |
| ADM240719C00072500 | 2024-06-18 11:12AM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| ADM240719C00075000 | 2024-06-18 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| ADM240719C00080000 | 2024-04-02 10:56AM EDT | 80.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 51.76% |
| ADM240719C00085000 | 2024-06-04 9:58AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADM240719C00090000 | 2024-03-27 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719P00037500 | 2024-06-03 11:10AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ADM240719P00040000 | 2024-04-09 3:42PM EDT | 40.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 75.20% |
| ADM240719P00042500 | 2024-05-29 10:02AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 25.00% |
| ADM240719P00045000 | 2024-05-13 9:40AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 302 | 51.37% |
| ADM240719P00047500 | 2024-06-12 11:15AM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ADM240719P00050000 | 2024-06-18 9:57AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 964 | 12.50% |
| ADM240719P00052500 | 2024-06-17 1:42PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,687 | 12.50% |
| ADM240719P00055000 | 2024-06-18 11:07AM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,799 | 6.25% |
| ADM240719P00057500 | 2024-06-18 3:44PM EDT | 57.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 25 | 5,879 | 3.13% |
| ADM240719P00060000 | 2024-06-18 2:55PM EDT | 60.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 26 | 2,241 | 0.00% |
| ADM240719P00062500 | 2024-06-18 11:13AM EDT | 62.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,429 | 0.00% |
| ADM240719P00065000 | 2024-06-18 11:48AM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| ADM240719P00067500 | 2024-05-31 9:31AM EDT | 67.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADM240719P00070000 | 2024-06-04 10:08AM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ADM240719P00072500 | 2024-06-04 10:08AM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ADM240719P00075000 | 2024-04-10 9:54AM EDT | 75.00 | 11.90 | 11.00 | 14.00 | 0.00 | - | 2 | 6 | 0.00% |
| ADM240719P00080000 | 2024-04-02 11:43AM EDT | 80.00 | 17.60 | 19.50 | 21.20 | 0.00 | - | 4 | 5 | 61.62% |
| ADM240719P00085000 | 2024-05-30 3:54PM EDT | 85.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADM240719P00090000 | 2024-05-30 3:54PM EDT | 90.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.