UK markets open in 1 hour 12 minutes
NIKKEI 225
38,401.71 +849.55 (+2.26%) HANG SENG
17,156.96 +328.03 (+1.95%) CRUDE OIL
83.54 +0.18 (+0.22%) GOLD FUTURES
2,342.40 +0.30 (+0.01%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,585.35 +144.97 (+0.27%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00050000 | 2024-04-23 11:56AM EDT | 50.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADM240426C00054000 | 2024-04-19 2:58PM EDT | 54.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADM240426C00055000 | 2024-04-22 3:24PM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240426C00056000 | 2024-04-23 10:48AM EDT | 56.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240426C00057000 | 2024-04-23 10:03AM EDT | 57.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240426C00058000 | 2024-04-17 12:29PM EDT | 58.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240426C00059000 | 2024-04-19 1:30PM EDT | 59.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240426C00060000 | 2024-04-23 10:34AM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240426C00061000 | 2024-04-23 3:58PM EDT | 61.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ADM240426C00062000 | 2024-04-23 3:56PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| ADM240426C00063000 | 2024-04-23 3:54PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| ADM240426C00064000 | 2024-04-23 3:56PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| ADM240426C00065000 | 2024-04-23 10:01AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240426C00066000 | 2024-04-23 10:35AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240426C00067000 | 2024-04-22 2:25PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240426C00068000 | 2024-04-19 11:18AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240426C00069000 | 2024-04-11 12:56PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240426C00070000 | 2024-04-19 12:41PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240426C00071000 | 2024-03-26 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240426C00073000 | 2024-03-27 1:41PM EDT | 73.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00050000 | 2024-04-10 11:03AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240426P00051000 | 2024-03-27 1:41PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADM240426P00052000 | 2024-03-18 11:32AM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 88.28% |
| ADM240426P00053000 | 2024-03-20 1:38PM EDT | 53.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.44% |
| ADM240426P00054000 | 2024-04-12 12:21PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240426P00055000 | 2024-04-16 2:28PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ADM240426P00056000 | 2024-04-17 12:23PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240426P00057000 | 2024-04-19 3:41PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADM240426P00058000 | 2024-04-22 1:34PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADM240426P00059000 | 2024-04-22 3:48PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADM240426P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ADM240426P00061000 | 2024-04-23 3:59PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| ADM240426P00062000 | 2024-04-23 3:47PM EDT | 62.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| ADM240426P00063000 | 2024-04-23 12:11PM EDT | 63.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ADM240426P00064000 | 2024-04-23 3:35PM EDT | 64.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADM240426P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240426P00067000 | 2024-03-28 1:54PM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240426P00068000 | 2024-04-19 10:11AM EDT | 68.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240426P00069000 | 2024-04-19 12:03PM EDT | 69.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 70.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.