Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-04-26 12:44PM EDT | 30.00 | 30.32 | 27.40 | 31.30 | 0.00 | - | 5 | 38 | 99.02% |
| ADM240621C00032500 | 2024-01-24 2:43PM EDT | 32.50 | 21.20 | 21.20 | 21.70 | 0.00 | - | - | 59 | 0.00% |
| ADM240621C00037500 | 2024-03-13 3:21PM EDT | 37.50 | 21.58 | 22.10 | 24.00 | 0.00 | - | 2 | 27 | 114.75% |
| ADM240621C00040000 | 2024-05-01 3:05PM EDT | 40.00 | 19.20 | 17.10 | 21.40 | 0.00 | - | 5 | 205 | 53.32% |
| ADM240621C00042500 | 2024-05-01 11:57AM EDT | 42.50 | 16.80 | 15.90 | 18.30 | 0.00 | - | 1 | 62 | 64.40% |
| ADM240621C00045000 | 2024-05-01 11:59AM EDT | 45.00 | 14.28 | 13.60 | 15.70 | 0.00 | - | 1 | 235 | 57.03% |
| ADM240621C00047500 | 2024-04-12 11:57AM EDT | 47.50 | 14.30 | 11.20 | 13.40 | 0.00 | - | 1 | 322 | 52.20% |
| ADM240621C00050000 | 2024-05-03 3:46PM EDT | 50.00 | 9.50 | 8.00 | 11.30 | +0.43 | +4.74% | 1 | 991 | 69.92% |
| ADM240621C00052500 | 2024-05-03 3:42PM EDT | 52.50 | 6.67 | 5.40 | 8.40 | +0.07 | +1.06% | 102 | 969 | 52.34% |
| ADM240621C00055000 | 2024-05-03 3:42PM EDT | 55.00 | 4.71 | 3.10 | 6.40 | -0.08 | -1.67% | 300 | 2,939 | 47.68% |
| ADM240621C00057500 | 2024-05-03 2:38PM EDT | 57.50 | 2.80 | 2.70 | 2.85 | -0.10 | -3.45% | 37 | 1,931 | 22.27% |
| ADM240621C00060000 | 2024-05-03 3:44PM EDT | 60.00 | 1.50 | 1.40 | 1.50 | -0.15 | -9.09% | 63 | 4,544 | 21.66% |
| ADM240621C00062500 | 2024-05-03 3:50PM EDT | 62.50 | 0.65 | 0.60 | 0.65 | -0.16 | -19.75% | 153 | 2,760 | 20.92% |
| ADM240621C00065000 | 2024-05-03 12:11PM EDT | 65.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 234 | 5,153 | 21.97% |
| ADM240621C00067500 | 2024-05-03 3:36PM EDT | 67.50 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 31 | 1,991 | 23.54% |
| ADM240621C00070000 | 2024-05-03 10:17AM EDT | 70.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 10 | 5,361 | 26.17% |
| ADM240621C00072500 | 2024-05-03 10:32AM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4,340 | 30.47% |
| ADM240621C00075000 | 2024-05-02 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 3,600 | 34.57% |
| ADM240621C00077500 | 2024-04-30 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 681 | 34.57% |
| ADM240621C00080000 | 2024-05-01 10:47AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 320 | 37.89% |
| ADM240621C00082500 | 2024-05-02 10:30AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 319 | 41.02% |
| ADM240621C00085000 | 2024-05-01 1:07PM EDT | 85.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 12 | 729 | 70.75% |
| ADM240621C00087500 | 2024-05-02 10:20AM EDT | 87.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 5,057 | 74.76% |
| ADM240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 313 | 77.93% |
| ADM240621C00092500 | 2024-04-30 11:24AM EDT | 92.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 129 | 82.28% |
| ADM240621C00095000 | 2024-05-02 10:21AM EDT | 95.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 451 | 85.79% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 55.47% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 75.39% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 73.05% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 77.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 129.69% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 66.80% |
| ADM240621P00035000 | 2024-05-03 12:24PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 282 | 71.48% |
| ADM240621P00037500 | 2024-04-18 3:08PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,802 | 51.95% |
| ADM240621P00040000 | 2024-05-02 11:32AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,224 | 49.61% |
| ADM240621P00042500 | 2024-05-01 3:56PM EDT | 42.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 42.97% |
| ADM240621P00045000 | 2024-04-30 3:41PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,640 | 40.63% |
| ADM240621P00047500 | 2024-04-25 9:42AM EDT | 47.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,883 | 33.79% |
| ADM240621P00050000 | 2024-05-03 3:46PM EDT | 50.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 6 | 4,809 | 29.49% |
| ADM240621P00052500 | 2024-05-03 1:35PM EDT | 52.50 | 0.22 | 0.20 | 0.25 | -0.06 | -21.43% | 67 | 3,307 | 25.59% |
| ADM240621P00055000 | 2024-05-03 3:57PM EDT | 55.00 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 22 | 3,938 | 24.51% |
| ADM240621P00057500 | 2024-05-03 3:36PM EDT | 57.50 | 1.15 | 1.15 | 1.20 | -0.10 | -8.00% | 313 | 2,320 | 22.53% |
| ADM240621P00060000 | 2024-05-03 3:40PM EDT | 60.00 | 2.30 | 2.35 | 2.45 | -0.03 | -1.29% | 51 | 2,267 | 23.07% |
| ADM240621P00062500 | 2024-05-02 10:52AM EDT | 62.50 | 4.49 | 3.00 | 5.80 | 0.00 | - | 1 | 1,410 | 44.04% |
| ADM240621P00065000 | 2024-05-03 11:01AM EDT | 65.00 | 6.30 | 4.40 | 8.10 | -0.06 | -0.94% | 3 | 1,016 | 50.93% |
| ADM240621P00067500 | 2024-04-23 9:34AM EDT | 67.50 | 6.34 | 8.00 | 9.70 | 0.00 | - | 1 | 229 | 46.75% |
| ADM240621P00070000 | 2024-04-25 2:13PM EDT | 70.00 | 9.60 | 10.40 | 13.00 | 0.00 | - | 2 | 923 | 65.14% |
| ADM240621P00072500 | 2024-04-09 10:06AM EDT | 72.50 | 9.20 | 11.30 | 16.00 | 0.00 | - | 1 | 124 | 78.81% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 14.00 | 18.50 | 0.00 | - | 1 | 3 | 85.28% |
| ADM240621P00077500 | 2024-04-23 10:29AM EDT | 77.50 | 15.70 | 17.10 | 20.10 | 0.00 | - | 2 | 11 | 77.86% |
| ADM240621P00080000 | 2024-04-23 12:19PM EDT | 80.00 | 18.50 | 20.70 | 22.90 | 0.00 | - | 2 | 21 | 68.70% |
| ADM240621P00082500 | 2024-04-23 11:49AM EDT | 82.50 | 21.00 | 22.10 | 25.10 | 0.00 | - | 4 | 30 | 54.30% |
| ADM240621P00085000 | 2024-04-23 11:49AM EDT | 85.00 | 23.50 | 24.10 | 27.80 | 0.00 | - | 4 | 227 | 50.29% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 140.58% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 148.39% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 195.41% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 177.08% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 171.12% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 178.61% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.