Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00042500 | 2024-03-06 1:26PM EDT | 42.50 | 12.60 | 19.60 | 22.70 | 0.00 | - | 15 | 15 | 289.26% |
| ADM240517C00045000 | 2024-03-12 9:35AM EDT | 45.00 | 13.05 | 16.40 | 19.60 | 0.00 | - | 10 | 6 | 239.06% |
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 47.50 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 233.64% |
| ADM240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 8.57 | 7.30 | 11.40 | 0.00 | - | 1 | 208 | 59.57% |
| ADM240517C00052500 | 2024-04-24 10:12AM EDT | 52.50 | 8.50 | 5.00 | 7.30 | 0.00 | - | 36 | 284 | 66.26% |
| ADM240517C00055000 | 2024-05-01 9:58AM EDT | 55.00 | 4.60 | 2.80 | 4.50 | 0.00 | - | 5 | 682 | 38.09% |
| ADM240517C00057500 | 2024-05-03 12:39PM EDT | 57.50 | 1.88 | 1.95 | 3.20 | -0.02 | -1.05% | 20 | 552 | 51.66% |
| ADM240517C00059000 | 2024-05-03 3:40PM EDT | 59.00 | 1.05 | 0.95 | 1.05 | -0.10 | -8.70% | 4 | 165 | 21.63% |
| ADM240517C00060000 | 2024-05-03 3:51PM EDT | 60.00 | 0.55 | 0.55 | 0.60 | -0.25 | -31.25% | 98 | 1,616 | 21.36% |
| ADM240517C00061000 | 2024-05-03 2:56PM EDT | 61.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 27 | 402 | 22.36% |
| ADM240517C00062000 | 2024-05-03 11:54AM EDT | 62.00 | 0.12 | 0.10 | 0.20 | -0.09 | -42.86% | 4 | 246 | 23.44% |
| ADM240517C00062500 | 2024-05-03 1:06PM EDT | 62.50 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 17 | 3,412 | 23.93% |
| ADM240517C00063000 | 2024-05-01 2:28PM EDT | 63.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 59 | 249 | 26.37% |
| ADM240517C00064000 | 2024-05-01 9:33AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 2 | 92 | 28.13% |
| ADM240517C00065000 | 2024-05-03 2:32PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 2,100 | 32.23% |
| ADM240517C00066000 | 2024-04-29 10:18AM EDT | 66.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 36.23% |
| ADM240517C00067000 | 2024-05-03 3:38PM EDT | 67.00 | 0.04 | 0.00 | 0.05 | -0.14 | -77.78% | 1 | 11 | 35.16% |
| ADM240517C00067500 | 2024-04-30 3:33PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 887 | 36.91% |
| ADM240517C00068000 | 2024-05-03 1:02PM EDT | 68.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 2 | 38.67% |
| ADM240517C00069000 | 2024-04-23 12:49PM EDT | 69.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 1 | 51.47% |
| ADM240517C00070000 | 2024-05-03 2:32PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,524 | 45.12% |
| ADM240517C00071000 | 2024-04-22 1:30PM EDT | 71.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 5 | 54.30% |
| ADM240517C00072500 | 2024-04-19 12:09PM EDT | 72.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 4 | 109 | 65.92% |
| ADM240517C00073000 | 2024-04-22 10:51AM EDT | 73.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 94.04% |
| ADM240517C00075000 | 2024-04-30 9:32AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 973 | 54.69% |
| ADM240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 225 | 81.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00035000 | 2024-03-27 12:05PM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 144.14% |
| ADM240517P00037500 | 2024-03-15 10:56AM EDT | 37.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 122.66% |
| ADM240517P00040000 | 2024-04-11 9:37AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 183.40% |
| ADM240517P00042500 | 2024-03-04 1:59PM EDT | 42.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 75.78% |
| ADM240517P00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 64.06% |
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 52.73% |
| ADM240517P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 283 | 46.48% |
| ADM240517P00052000 | 2024-05-03 3:37PM EDT | 52.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 45 | 42.38% |
| ADM240517P00052500 | 2024-05-02 3:42PM EDT | 52.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 359 | 39.84% |
| ADM240517P00053000 | 2024-04-29 3:00PM EDT | 53.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 37.31% |
| ADM240517P00054000 | 2024-05-02 12:06PM EDT | 54.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 12 | 14 | 35.55% |
| ADM240517P00055000 | 2024-05-03 12:28PM EDT | 55.00 | 0.12 | 0.05 | 0.15 | -0.11 | -47.83% | 17 | 768 | 29.98% |
| ADM240517P00057000 | 2024-05-03 2:13PM EDT | 57.00 | 0.37 | 0.30 | 0.40 | -0.18 | -32.73% | 17 | 51 | 27.00% |
| ADM240517P00057500 | 2024-05-03 3:39PM EDT | 57.50 | 0.46 | 0.45 | 0.55 | -0.06 | -11.54% | 81 | 2,140 | 27.44% |
| ADM240517P00058000 | 2024-05-03 3:39PM EDT | 58.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 62 | 278 | 27.10% |
| ADM240517P00059000 | 2024-05-03 3:39PM EDT | 59.00 | 1.05 | 1.05 | 1.15 | -0.10 | -8.70% | 118 | 356 | 27.74% |
| ADM240517P00060000 | 2024-05-03 12:19PM EDT | 60.00 | 1.70 | 1.65 | 1.75 | +0.10 | +6.25% | 9 | 1,413 | 28.81% |
| ADM240517P00061000 | 2024-05-02 2:57PM EDT | 61.00 | 2.34 | 2.40 | 2.55 | 0.00 | - | 2 | 489 | 32.18% |
| ADM240517P00062000 | 2024-05-03 9:30AM EDT | 62.00 | 3.35 | 1.60 | 3.50 | -0.35 | -9.46% | 1 | 115 | 37.94% |
| ADM240517P00062500 | 2024-05-03 3:12PM EDT | 62.50 | 3.95 | 3.70 | 3.90 | -0.20 | -4.82% | 1 | 3,086 | 38.33% |
| ADM240517P00063000 | 2024-04-30 2:07PM EDT | 63.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 5 | 157 | 41.41% |
| ADM240517P00064000 | 2024-05-03 9:43AM EDT | 64.00 | 4.88 | 3.70 | 6.70 | +1.48 | +43.53% | 2 | 106 | 82.23% |
| ADM240517P00065000 | 2024-05-03 12:20PM EDT | 65.00 | 6.45 | 4.70 | 7.50 | -0.15 | -2.27% | 7 | 1,198 | 83.89% |
| ADM240517P00066000 | 2024-04-23 10:50AM EDT | 66.00 | 4.90 | 5.80 | 8.80 | 0.00 | - | - | 3 | 54.30% |
| ADM240517P00067500 | 2024-04-30 9:56AM EDT | 67.50 | 9.80 | 7.30 | 9.90 | 0.00 | - | 3 | 208 | 52.64% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 70.00 | 7.10 | 9.60 | 12.10 | 0.00 | - | 1 | 129 | 100.98% |
| ADM240517P00072500 | 2024-04-05 11:44AM EDT | 72.50 | 9.30 | 12.10 | 14.60 | 0.00 | - | 3 | 2 | 113.09% |
| ADM240517P00080000 | 2024-04-30 12:53PM EDT | 80.00 | 21.40 | 21.00 | 22.30 | 0.00 | - | 200 | 0 | 127.20% |
© 2024 Yahoo. All rights reserved.