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 | 2024-04-26 1:00PM EDT | 50.00 | 10.30 | 9.90 | 10.20 | -0.60 | -5.50% | 10 | 10 | 203.91% |
| ADM240426C00054000 | 2024-04-19 2:58PM EDT | 54.00 | 6.16 | 5.90 | 7.90 | -2.74 | -30.79% | 1 | 14 | 241.99% |
| ADM240426C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 5.22 | 5.00 | 5.20 | -2.38 | -31.32% | 83 | 61 | 50.00% |
| ADM240426C00056000 | 2024-04-26 12:05PM EDT | 56.00 | 4.30 | 4.00 | 4.30 | -0.70 | -14.00% | 2 | 12 | 81.25% |
| ADM240426C00057000 | 2024-04-26 2:26PM EDT | 57.00 | 3.40 | 3.00 | 5.20 | -0.40 | -10.53% | 6 | 14 | 181.05% |
| ADM240426C00058000 | 2024-04-26 3:08PM EDT | 58.00 | 2.42 | 1.00 | 4.30 | -0.38 | -13.57% | 1 | 22 | 109.38% |
| ADM240426C00059000 | 2024-04-26 2:27PM EDT | 59.00 | 1.43 | 0.05 | 1.20 | -0.55 | -27.78% | 1 | 6 | 36.33% |
| ADM240426C00060000 | 2024-04-26 3:01PM EDT | 60.00 | 0.45 | 0.05 | 0.20 | -0.67 | -59.82% | 47 | 120 | 11.52% |
| ADM240426C00061000 | 2024-04-26 3:38PM EDT | 61.00 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 72 | 307 | 25.00% |
| ADM240426C00062000 | 2024-04-26 12:37PM EDT | 62.00 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 20 | 491 | 51.17% |
| ADM240426C00063000 | 2024-04-26 2:58PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 610 | 50.78% |
| ADM240426C00064000 | 2024-04-26 3:59PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 240 | 64.06% |
| ADM240426C00065000 | 2024-04-26 1:12PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 274 | 77.34% |
| ADM240426C00066000 | 2024-04-23 10:35AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 89.06% |
| ADM240426C00067000 | 2024-04-26 3:02PM EDT | 67.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 189 | 101.56% |
| ADM240426C00068000 | 2024-04-19 11:18AM EDT | 68.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 112.50% |
| ADM240426C00069000 | 2024-04-11 12:56PM EDT | 69.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 123.44% |
| ADM240426C00070000 | 2024-04-24 10:21AM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 134.38% |
| ADM240426C00071000 | 2024-03-26 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADM240426C00073000 | 2024-03-27 1:41PM EDT | 73.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 182.81% |
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 | 0.05 | 0.00 | - | 1 | 12 | 162.50% |
| ADM240426P00051000 | 2024-03-27 1:41PM EDT | 51.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 146.88% |
| ADM240426P00052000 | 2024-03-18 11:32AM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 131.25% |
| ADM240426P00053000 | 2024-03-20 1:38PM EDT | 53.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 185.16% |
| ADM240426P00054000 | 2024-04-12 12:21PM EDT | 54.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 101.56% |
| ADM240426P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 86.72% |
| ADM240426P00056000 | 2024-04-17 12:23PM EDT | 56.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 71.88% |
| ADM240426P00057000 | 2024-04-19 3:41PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 56.25% |
| ADM240426P00058000 | 2024-04-26 10:46AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 133 | 47.27% |
| ADM240426P00059000 | 2024-04-25 10:42AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 202 | 29.30% |
| ADM240426P00060000 | 2024-04-26 3:37PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 47 | 580 | 7.23% |
| ADM240426P00061000 | 2024-04-26 3:48PM EDT | 61.00 | 0.85 | 0.80 | 1.95 | +0.34 | +66.67% | 111 | 217 | 67.19% |
| ADM240426P00062000 | 2024-04-26 3:50PM EDT | 62.00 | 2.02 | 1.80 | 2.95 | +1.02 | +102.00% | 201 | 384 | 93.55% |
| ADM240426P00063000 | 2024-04-26 3:44PM EDT | 63.00 | 2.90 | 2.80 | 4.90 | +0.25 | +9.43% | 250 | 274 | 162.50% |
| ADM240426P00064000 | 2024-04-26 11:26AM EDT | 64.00 | 3.90 | 2.40 | 5.90 | +1.18 | +43.38% | 1 | 1 | 110.16% |
| ADM240426P00065000 | 2024-04-26 3:17PM EDT | 65.00 | 4.67 | 2.80 | 5.00 | +2.02 | +76.23% | 2 | 9 | 100.78% |
| ADM240426P00067000 | 2024-03-28 1:54PM EDT | 67.00 | 4.00 | 5.20 | 7.00 | 0.00 | - | 1 | 0 | 129.69% |
| ADM240426P00068000 | 2024-04-19 10:11AM EDT | 68.00 | 5.79 | 5.90 | 10.00 | 0.00 | - | 5 | 0 | 125.78% |
| ADM240426P00069000 | 2024-04-19 12:03PM EDT | 69.00 | 6.30 | 7.50 | 11.00 | 0.00 | - | 4 | 0 | 209.38% |
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 70.00 | 9.35 | 7.80 | 11.40 | 0.00 | - | 11 | 0 | 366.02% |
© 2024 Yahoo. All rights reserved.