Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240802C00060000 | 2024-06-20 9:40AM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM240802C00061000 | 2024-06-26 3:08PM EDT | 61.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| ADM240802C00062000 | 2024-06-26 1:25PM EDT | 62.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM240802C00063000 | 2024-06-26 12:53PM EDT | 63.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 3.13% |
| ADM240802C00064000 | 2024-06-27 11:23AM EDT | 64.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADM240802C00065000 | 2024-06-26 1:42PM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADM240802C00066000 | 2024-06-27 10:46AM EDT | 66.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| ADM240802C00067000 | 2024-06-25 12:14PM EDT | 67.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ADM240802C00068000 | 2024-06-27 10:41AM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ADM240802C00069000 | 2024-06-24 10:42AM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADM240802C00070000 | 2024-06-24 9:32AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ADM240802C00071000 | 2024-06-24 11:01AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADM240802C00072000 | 2024-06-24 12:07PM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240802P00054000 | 2024-06-14 1:41PM EDT | 54.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADM240802P00055000 | 2024-06-28 1:29PM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| ADM240802P00056000 | 2024-06-28 11:15AM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ADM240802P00057000 | 2024-06-28 1:35PM EDT | 57.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ADM240802P00058000 | 2024-06-28 1:13PM EDT | 58.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| ADM240802P00059000 | 2024-06-28 12:48PM EDT | 59.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ADM240802P00060000 | 2024-06-20 12:19PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ADM240802P00061000 | 2024-06-24 10:53AM EDT | 61.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADM240802P00062000 | 2024-06-25 10:59AM EDT | 62.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.