Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241011C00045000 | 2024-09-18 2:43PM EDT | 45.00 | 15.90 | 13.00 | 15.70 | 0.00 | - | - | 4 | 120.51% |
| ADM241011C00050000 | 2024-10-04 1:11PM EDT | 50.00 | 9.25 | 9.10 | 9.40 | -1.65 | -15.14% | 10 | 1 | 60.16% |
| ADM241011C00051000 | 2024-09-18 2:35PM EDT | 51.00 | 10.00 | 6.40 | 9.80 | 0.00 | - | - | 1 | 161.91% |
| ADM241011C00054000 | 2024-10-03 12:13PM EDT | 54.00 | 4.30 | 3.50 | 5.40 | 0.00 | - | 1 | 1 | 54.39% |
| ADM241011C00057000 | 2024-10-03 11:29AM EDT | 57.00 | 1.40 | 1.60 | 3.80 | 0.00 | - | 2 | 13 | 85.16% |
| ADM241011C00058000 | 2024-10-02 3:49PM EDT | 58.00 | 1.40 | 1.50 | 1.60 | 0.00 | - | 24 | 24 | 28.22% |
| ADM241011C00059000 | 2024-10-04 3:42PM EDT | 59.00 | 0.75 | 0.80 | 0.90 | +0.10 | +15.38% | 62 | 162 | 25.78% |
| ADM241011C00060000 | 2024-10-04 3:50PM EDT | 60.00 | 0.35 | 0.35 | 0.40 | +0.09 | +34.62% | 137 | 68 | 23.63% |
| ADM241011C00061000 | 2024-10-04 3:37PM EDT | 61.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 50 | 176 | 23.15% |
| ADM241011C00062000 | 2024-10-04 12:01PM EDT | 62.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 6 | 82 | 27.64% |
| ADM241011C00063000 | 2024-10-04 11:00AM EDT | 63.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 66 | 38.28% |
| ADM241011C00064000 | 2024-10-04 10:39AM EDT | 64.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 29 | 41.02% |
| ADM241011C00065000 | 2024-10-03 9:52AM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 55.66% |
| ADM241011C00066000 | 2024-09-20 2:23PM EDT | 66.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 55.66% |
| ADM241011C00067000 | 2024-09-18 3:16PM EDT | 67.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 58.59% |
| ADM241011C00071000 | 2024-10-01 12:53PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 482 | 75.59% |
| ADM241011C00072000 | 2024-09-25 10:08AM EDT | 72.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 84.38% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241011P00048000 | 2024-10-01 12:53PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 452 | 301 | 82.81% |
| ADM241011P00049000 | 2024-09-20 2:06PM EDT | 49.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 92.58% |
| ADM241011P00052000 | 2024-09-09 12:03PM EDT | 52.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 1 | 68.75% |
| ADM241011P00053000 | 2024-09-10 3:48PM EDT | 53.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 63.09% |
| ADM241011P00054000 | 2024-10-03 3:43PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 20 | 41.41% |
| ADM241011P00055000 | 2024-10-02 12:51PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 40.23% |
| ADM241011P00056000 | 2024-10-04 1:27PM EDT | 56.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 6 | 23 | 32.62% |
| ADM241011P00057000 | 2024-10-04 3:39PM EDT | 57.00 | 0.13 | 0.10 | 0.50 | -0.27 | -67.50% | 10 | 47 | 44.68% |
| ADM241011P00058000 | 2024-10-04 3:49PM EDT | 58.00 | 0.32 | 0.25 | 1.20 | -0.35 | -52.24% | 37 | 131 | 58.30% |
| ADM241011P00059000 | 2024-10-04 3:23PM EDT | 59.00 | 0.64 | 0.55 | 0.65 | -0.56 | -46.67% | 63 | 167 | 25.10% |
| ADM241011P00060000 | 2024-10-04 3:52PM EDT | 60.00 | 1.10 | 1.00 | 1.20 | -0.84 | -43.30% | 43 | 58 | 24.71% |
| ADM241011P00061000 | 2024-10-04 2:52PM EDT | 61.00 | 1.97 | 0.85 | 2.00 | -0.65 | -24.81% | 10 | 50 | 27.05% |
| ADM241011P00062000 | 2024-10-04 12:25PM EDT | 62.00 | 3.00 | 1.85 | 3.10 | -0.80 | -21.05% | 4 | 55 | 40.63% |
| ADM241011P00064000 | 2024-10-03 11:50AM EDT | 64.00 | 5.93 | 4.70 | 4.90 | 0.00 | - | 1 | 5 | 43.56% |
© 2024 Yahoo. All rights reserved.