Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607C00054000 | 2024-04-30 3:48PM EDT | 54.00 | 5.10 | 6.70 | 6.90 | 0.00 | - | - | 0 | 51.37% |
| ADM240607C00055000 | 2024-05-15 3:23PM EDT | 55.00 | 5.59 | 5.70 | 6.40 | 0.00 | - | 7 | 7 | 52.54% |
| ADM240607C00056000 | 2024-05-13 1:51PM EDT | 56.00 | 6.75 | 4.70 | 5.60 | 0.00 | - | 18 | 0 | 65.23% |
| ADM240607C00057000 | 2024-05-24 11:55AM EDT | 57.00 | 3.81 | 3.80 | 4.00 | 0.00 | - | 12 | 22 | 36.91% |
| ADM240607C00058000 | 2024-05-23 9:57AM EDT | 58.00 | 4.60 | 2.85 | 3.10 | 0.00 | - | 3 | 3 | 33.35% |
| ADM240607C00059000 | 2024-05-07 3:54PM EDT | 59.00 | 3.00 | 2.00 | 2.15 | 0.00 | - | 83 | 81 | 27.10% |
| ADM240607C00060000 | 2024-05-24 3:46PM EDT | 60.00 | 1.27 | 1.30 | 1.40 | 0.00 | - | 50 | 52 | 24.66% |
| ADM240607C00061000 | 2024-05-28 9:46AM EDT | 61.00 | 0.80 | 0.75 | 0.80 | 0.00 | - | 12 | 121 | 22.71% |
| ADM240607C00062000 | 2024-05-28 10:46AM EDT | 62.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 9 | 143 | 22.95% |
| ADM240607C00063000 | 2024-05-28 11:00AM EDT | 63.00 | 0.20 | 0.15 | 0.25 | -0.03 | -11.11% | 8 | 114 | 23.78% |
| ADM240607C00064000 | 2024-05-24 10:51AM EDT | 64.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 111 | 25.39% |
| ADM240607C00065000 | 2024-05-23 12:27PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 30.47% |
| ADM240607C00066000 | 2024-05-14 3:29PM EDT | 66.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 35.25% |
| ADM240607C00067000 | 2024-05-23 9:57AM EDT | 67.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 39.84% |
| ADM240607C00075000 | 2024-05-23 12:28PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 29 | 53.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607P00048000 | 2024-05-15 10:36AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 17 | 60.16% |
| ADM240607P00049000 | 2024-05-24 9:31AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 115 | 61.72% |
| ADM240607P00050000 | 2024-05-20 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 56 | 56.64% |
| ADM240607P00051000 | 2024-05-23 12:28PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 51.56% |
| ADM240607P00052000 | 2024-05-24 2:44PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 52.93% |
| ADM240607P00053000 | 2024-05-28 9:37AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 4 | 6 | 47.66% |
| ADM240607P00054000 | 2024-05-28 10:05AM EDT | 54.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 22 | 5 | 42.19% |
| ADM240607P00055000 | 2024-05-14 3:29PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 36.91% |
| ADM240607P00056000 | 2024-05-24 12:16PM EDT | 56.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 12 | 15 | 31.45% |
| ADM240607P00057000 | 2024-05-24 11:04AM EDT | 57.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 10 | 28.81% |
| ADM240607P00058000 | 2024-05-24 11:36AM EDT | 58.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 1 | 24 | 25.00% |
| ADM240607P00059000 | 2024-05-24 12:56PM EDT | 59.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 35 | 97 | 23.24% |
| ADM240607P00060000 | 2024-05-24 3:47PM EDT | 60.00 | 0.74 | 0.55 | 0.60 | 0.00 | - | 47 | 58 | 21.44% |
| ADM240607P00061000 | 2024-05-28 9:30AM EDT | 61.00 | 1.02 | 0.95 | 1.05 | -0.08 | -7.27% | 3 | 46 | 20.75% |
| ADM240607P00062000 | 2024-05-28 9:51AM EDT | 62.00 | 1.50 | 1.55 | 1.70 | -0.34 | -18.48% | 6 | 84 | 20.70% |
| ADM240607P00063000 | 2024-05-28 10:31AM EDT | 63.00 | 2.42 | 2.15 | 3.80 | +0.77 | +46.67% | 2 | 156 | 57.52% |
| ADM240607P00064000 | 2024-05-02 3:47PM EDT | 64.00 | 5.22 | 3.20 | 3.50 | 0.00 | - | - | 6 | 26.37% |
| ADM240607P00069000 | 2024-05-16 11:28AM EDT | 69.00 | 7.10 | 7.30 | 8.50 | 0.00 | - | - | 6 | 49.90% |
© 2024 Yahoo. All rights reserved.