Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117C00030000 | 2024-05-16 12:10PM EDT | 30.00 | 32.50 | 27.70 | 31.80 | 0.00 | - | 1 | 21 | 84.23% |
| ADM250117C00035000 | 2024-06-17 9:30AM EDT | 35.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ADM250117C00037500 | 2024-05-06 11:17AM EDT | 37.50 | 21.90 | 22.60 | 25.90 | 0.00 | - | 1 | 5 | 61.72% |
| ADM250117C00040000 | 2024-06-18 3:54PM EDT | 40.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| ADM250117C00042500 | 2024-05-22 3:25PM EDT | 42.50 | 20.32 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 0.00% |
| ADM250117C00045000 | 2024-06-17 10:02AM EDT | 45.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,600 | 0.00% |
| ADM250117C00047500 | 2024-05-14 10:11AM EDT | 47.50 | 15.65 | 14.30 | 14.70 | 0.00 | - | 2 | 63 | 41.74% |
| ADM250117C00050000 | 2024-06-17 3:42PM EDT | 50.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 715 | 0.00% |
| ADM250117C00052500 | 2024-06-10 11:26AM EDT | 52.50 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 764 | 0.00% |
| ADM250117C00055000 | 2024-06-17 9:44AM EDT | 55.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 6 | 1,506 | 0.00% |
| ADM250117C00057500 | 2024-06-18 1:33PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 371 | 0.00% |
| ADM250117C00060000 | 2024-06-18 1:02PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,965 | 0.10% |
| ADM250117C00062500 | 2024-06-18 3:53PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,503 | 1.56% |
| ADM250117C00065000 | 2024-06-17 2:33PM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 1,719 | 3.13% |
| ADM250117C00067500 | 2024-06-18 12:12PM EDT | 67.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 984 | 3.13% |
| ADM250117C00070000 | 2024-06-18 3:32PM EDT | 70.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 107 | 2,784 | 6.25% |
| ADM250117C00072500 | 2024-06-18 10:51AM EDT | 72.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 6.25% |
| ADM250117C00075000 | 2024-06-18 10:03AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,773 | 6.25% |
| ADM250117C00077500 | 2024-06-17 9:30AM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 498 | 6.25% |
| ADM250117C00080000 | 2024-06-17 2:28PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 1,778 | 6.25% |
| ADM250117C00082500 | 2024-06-13 2:59PM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 12.50% |
| ADM250117C00085000 | 2024-05-31 1:15PM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 12.50% |
| ADM250117C00087500 | 2024-05-22 9:36AM EDT | 87.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 12.50% |
| ADM250117C00090000 | 2024-06-18 9:41AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,929 | 12.50% |
| ADM250117C00092500 | 2024-06-18 9:41AM EDT | 92.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,156 | 12.50% |
| ADM250117C00095000 | 2024-06-07 9:35AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,229 | 12.50% |
| ADM250117C00097500 | 2024-05-14 12:22PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 790 | 12.50% |
| ADM250117C00100000 | 2024-06-18 9:41AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 12.50% |
| ADM250117C00105000 | 2024-06-18 9:41AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,941 | 12.50% |
| ADM250117C00110000 | 2024-04-30 10:08AM EDT | 110.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 408 | 41.07% |
| ADM250117C00115000 | 2024-05-21 10:14AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ADM250117C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| ADM250117C00125000 | 2024-04-23 10:43AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| ADM250117C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| ADM250117C00135000 | 2024-02-20 2:06PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 32 | 61.57% |
| ADM250117C00140000 | 2023-02-15 4:05PM EDT | 140.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 11 | 58.74% |
| ADM250117C00145000 | 2024-05-29 11:25AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117P00027500 | 2024-06-03 10:46AM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| ADM250117P00030000 | 2024-05-29 10:05AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 25.00% |
| ADM250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| ADM250117P00035000 | 2024-06-17 3:22PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 12.50% |
| ADM250117P00037500 | 2024-06-14 1:53PM EDT | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,379 | 12.50% |
| ADM250117P00040000 | 2024-06-14 1:52PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 928 | 12.50% |
| ADM250117P00042500 | 2024-06-14 1:52PM EDT | 42.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2,331 | 12.50% |
| ADM250117P00045000 | 2024-06-13 10:52AM EDT | 45.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4,477 | 6.25% |
| ADM250117P00047500 | 2024-05-30 11:36AM EDT | 47.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 764 | 6.25% |
| ADM250117P00050000 | 2024-06-17 9:42AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,787 | 6.25% |
| ADM250117P00052500 | 2024-06-17 10:19AM EDT | 52.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 945 | 3.13% |
| ADM250117P00055000 | 2024-06-13 12:06PM EDT | 55.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,469 | 3.13% |
| ADM250117P00057500 | 2024-06-14 10:04AM EDT | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 534 | 1.56% |
| ADM250117P00060000 | 2024-06-14 1:41PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,142 | 0.00% |
| ADM250117P00062500 | 2024-06-18 9:33AM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| ADM250117P00065000 | 2024-06-18 3:53PM EDT | 65.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 3 | 709 | 0.00% |
| ADM250117P00067500 | 2024-06-06 1:29PM EDT | 67.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 459 | 0.00% |
| ADM250117P00070000 | 2024-06-12 10:02AM EDT | 70.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 384 | 0.00% |
| ADM250117P00072500 | 2024-06-17 10:14AM EDT | 72.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 0.00% |
| ADM250117P00075000 | 2024-06-18 3:54PM EDT | 75.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 2 | 581 | 0.00% |
| ADM250117P00077500 | 2024-04-19 12:03PM EDT | 77.50 | 15.50 | 14.40 | 17.40 | 0.00 | - | 129 | 14 | 0.00% |
| ADM250117P00080000 | 2024-05-30 3:04PM EDT | 80.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 260 | 109 | 0.00% |
| ADM250117P00082500 | 2024-06-17 3:00PM EDT | 82.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 60 | 126 | 0.00% |
| ADM250117P00085000 | 2024-06-17 2:56PM EDT | 85.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 53 | 116 | 0.00% |
| ADM250117P00087500 | 2024-01-10 10:48AM EDT | 87.50 | 17.40 | 33.10 | 36.70 | 0.00 | - | 14 | 0 | 81.74% |
| ADM250117P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.50 | 36.60 | 0.00 | - | 4 | 0 | 73.33% |
| ADM250117P00092500 | 2024-06-17 3:00PM EDT | 92.50 | 32.20 | 0.00 | 0.00 | 0.00 | - | 56 | 75 | 0.00% |
| ADM250117P00095000 | 2024-05-24 10:18AM EDT | 95.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| ADM250117P00097500 | 2024-05-23 3:11PM EDT | 97.50 | 37.30 | 0.00 | 0.00 | 0.00 | - | 29 | 13 | 0.00% |
| ADM250117P00100000 | 2024-05-23 3:11PM EDT | 100.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 0.00% |
| ADM250117P00105000 | 2024-06-17 2:55PM EDT | 105.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| ADM250117P00110000 | 2024-06-06 3:46PM EDT | 110.00 | 48.56 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ADM250117P00115000 | 2024-06-13 3:52PM EDT | 115.00 | 54.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00120000 | 2023-02-27 11:23AM EDT | 120.00 | 38.00 | 40.10 | 41.30 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00125000 | 2022-11-01 3:31PM EDT | 125.00 | 30.90 | 34.50 | 35.70 | 0.00 | - | 2 | 13 | 0.00% |
| ADM250117P00130000 | 2023-02-02 11:58AM EDT | 130.00 | 49.00 | 48.20 | 49.70 | 0.00 | - | 13 | 0 | 0.00% |
| ADM250117P00135000 | 2022-11-01 9:39AM EDT | 135.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM250117P00140000 | 2022-11-01 9:39AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM250117P00145000 | 2024-01-22 12:29PM EDT | 145.00 | 91.20 | 90.50 | 92.30 | 0.00 | - | 2 | 0 | 115.11% |
© 2024 Yahoo. All rights reserved.