Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00050000 | 2024-05-03 2:23PM EDT | 50.00 | 9.15 | 9.10 | 11.70 | 0.00 | - | 10 | 10 | 119.53% |
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 8.10 | 9.80 | 0.00 | - | - | 2 | 145.22% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 6.10 | 9.30 | 0.00 | - | - | 1 | 115.23% |
| ADM240510C00055000 | 2024-05-06 10:01AM EDT | 55.00 | 4.30 | 4.10 | 6.90 | +0.20 | +4.88% | 1 | 3 | 77.34% |
| ADM240510C00057000 | 2024-05-06 3:23PM EDT | 57.00 | 2.70 | 2.10 | 5.40 | +0.47 | +21.08% | 1 | 7 | 69.53% |
| ADM240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 1.32 | 2.10 | 3.50 | -0.14 | -9.59% | 3 | 127 | 58.69% |
| ADM240510C00059000 | 2024-05-06 1:03PM EDT | 59.00 | 0.75 | 1.35 | 1.80 | -0.05 | -6.25% | 44 | 437 | 44.39% |
| ADM240510C00060000 | 2024-05-06 3:45PM EDT | 60.00 | 0.74 | 0.70 | 0.80 | +0.36 | +94.74% | 2,390 | 526 | 27.93% |
| ADM240510C00061000 | 2024-05-06 3:52PM EDT | 61.00 | 0.30 | 0.25 | 0.35 | +0.13 | +76.47% | 99 | 270 | 26.86% |
| ADM240510C00062000 | 2024-05-06 3:56PM EDT | 62.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 46 | 206 | 24.81% |
| ADM240510C00063000 | 2024-05-06 2:26PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 66 | 28.52% |
| ADM240510C00064000 | 2024-05-02 11:26AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 35.94% |
| ADM240510C00065000 | 2024-05-01 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 42.97% |
| ADM240510C00066000 | 2024-05-02 3:46PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,679 | 49.61% |
| ADM240510C00067000 | 2024-05-01 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 263 | 50.00% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 175 | 197 | 74.41% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 103 | 73.44% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 87.89% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 143.55% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 118.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 114 | 51.56% |
| ADM240510P00055000 | 2024-05-06 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 12 | 21 | 49.61% |
| ADM240510P00056000 | 2024-05-06 11:31AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 98 | 41.41% |
| ADM240510P00057000 | 2024-05-06 1:34PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 32 | 102 | 33.01% |
| ADM240510P00058000 | 2024-05-06 3:20PM EDT | 58.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 114 | 165 | 29.30% |
| ADM240510P00059000 | 2024-05-06 3:36PM EDT | 59.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 108 | 164 | 27.64% |
| ADM240510P00060000 | 2024-05-06 3:45PM EDT | 60.00 | 0.50 | 0.40 | 0.50 | -0.59 | -54.13% | 65 | 154 | 23.54% |
| ADM240510P00061000 | 2024-05-06 9:43AM EDT | 61.00 | 1.96 | 0.40 | 1.15 | -0.11 | -5.31% | 29 | 276 | 26.42% |
| ADM240510P00062000 | 2024-05-03 3:26PM EDT | 62.00 | 2.93 | 1.00 | 1.95 | 0.00 | - | 8 | 28 | 27.54% |
| ADM240510P00063000 | 2024-05-02 12:39PM EDT | 63.00 | 4.05 | 1.75 | 4.90 | 0.00 | - | 3 | 34 | 59.38% |
| ADM240510P00064000 | 2024-04-30 10:31AM EDT | 64.00 | 5.60 | 3.70 | 5.90 | 0.00 | - | 2 | 9 | 93.95% |
| ADM240510P00065000 | 2024-05-02 9:37AM EDT | 65.00 | 6.45 | 3.70 | 6.70 | 0.00 | - | 1 | 25 | 72.75% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 6.25 | 7.90 | 11.30 | 0.00 | - | - | 0 | 181.35% |
© 2024 Yahoo. All rights reserved.