Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240614C00059000 | 2024-05-22 3:32PM EDT | 59.00 | 3.39 | 2.60 | 4.10 | +1.29 | +61.43% | 4 | 9 | 39.21% |
| ADM240614C00060000 | 2024-05-20 9:43AM EDT | 60.00 | 2.45 | 2.55 | 2.95 | +0.25 | +11.36% | 2 | 5 | 30.27% |
| ADM240614C00061000 | 2024-05-15 2:28PM EDT | 61.00 | 1.16 | 1.25 | 2.05 | 0.00 | - | 17 | 28 | 25.34% |
| ADM240614C00062000 | 2024-05-22 11:03AM EDT | 62.00 | 1.20 | 1.25 | 1.45 | +0.20 | +20.00% | 5 | 188 | 24.17% |
| ADM240614C00063000 | 2024-05-22 10:32AM EDT | 63.00 | 0.85 | 0.60 | 1.00 | +0.15 | +21.43% | 11 | 102 | 23.76% |
| ADM240614C00064000 | 2024-05-22 10:30AM EDT | 64.00 | 0.50 | 0.50 | 0.65 | +0.10 | +25.00% | 5 | 38 | 23.29% |
| ADM240614C00065000 | 2024-05-22 11:43AM EDT | 65.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 41 | 44 | 22.90% |
| ADM240614C00066000 | 2024-05-22 10:53AM EDT | 66.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 1 | 20 | 24.46% |
| ADM240614C00067000 | 2024-05-16 3:50PM EDT | 67.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 7 | 8 | 25.00% |
| ADM240614C00068000 | 2024-05-13 12:11PM EDT | 68.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 26.37% |
| ADM240614C00070000 | 2024-05-17 1:58PM EDT | 70.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 34.47% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240614P00050000 | 2024-05-15 2:58PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.66% |
| ADM240614P00055000 | 2024-05-16 3:50PM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 8 | 32.13% |
| ADM240614P00056000 | 2024-05-21 2:24PM EDT | 56.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 47 | 28.32% |
| ADM240614P00057000 | 2024-05-21 10:53AM EDT | 57.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 26.37% |
| ADM240614P00058000 | 2024-05-21 10:53AM EDT | 58.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 46 | 23.78% |
| ADM240614P00059000 | 2024-05-21 2:24PM EDT | 59.00 | 0.47 | 0.30 | 0.40 | 0.00 | - | 4 | 15 | 23.10% |
| ADM240614P00060000 | 2024-05-22 2:29PM EDT | 60.00 | 0.60 | 0.45 | 0.65 | -0.25 | -29.41% | 1 | 56 | 22.95% |
| ADM240614P00061000 | 2024-05-20 10:15AM EDT | 61.00 | 1.25 | 0.75 | 1.40 | 0.00 | - | 7 | 13 | 29.49% |
| ADM240614P00062000 | 2024-05-21 9:38AM EDT | 62.00 | 1.81 | 1.20 | 1.85 | 0.00 | - | 20 | 42 | 29.00% |
| ADM240614P00063000 | 2024-05-22 3:48PM EDT | 63.00 | 1.90 | 1.70 | 1.90 | -0.43 | -18.45% | 8 | 6 | 20.41% |
| ADM240614P00064000 | 2024-05-17 11:09AM EDT | 64.00 | 3.10 | 1.70 | 2.75 | 0.00 | - | 2 | 3 | 23.29% |
| ADM240614P00065000 | 2024-05-15 1:52PM EDT | 65.00 | 4.85 | 2.10 | 5.00 | 0.00 | - | - | 1 | 50.64% |
© 2024 Yahoo. All rights reserved.