Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628C00055000 | 2024-05-14 1:58PM EDT | 55.00 | 6.60 | 5.60 | 8.60 | 0.00 | - | - | 3 | 73.29% |
| ADM240628C00057000 | 2024-05-28 1:32PM EDT | 57.00 | 4.38 | 3.50 | 5.50 | 0.00 | - | 1 | 1 | 38.57% |
| ADM240628C00058000 | 2024-06-03 11:25AM EDT | 58.00 | 4.30 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 33.45% |
| ADM240628C00060000 | 2024-06-04 1:24PM EDT | 60.00 | 3.07 | 1.70 | 4.70 | -0.08 | -2.54% | 1 | 30 | 59.77% |
| ADM240628C00061000 | 2024-05-29 12:48PM EDT | 61.00 | 1.43 | 1.05 | 2.20 | 0.00 | - | 1 | 10 | 28.03% |
| ADM240628C00062000 | 2024-06-03 12:43PM EDT | 62.00 | 1.40 | 1.15 | 1.60 | 0.00 | - | 5 | 69 | 26.66% |
| ADM240628C00063000 | 2024-05-31 3:18PM EDT | 63.00 | 1.27 | 0.80 | 1.15 | 0.00 | - | 4 | 33 | 26.22% |
| ADM240628C00064000 | 2024-06-04 1:29PM EDT | 64.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 6 | 54 | 25.93% |
| ADM240628C00065000 | 2024-06-04 12:25PM EDT | 65.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 18 | 188 | 25.98% |
| ADM240628C00066000 | 2024-06-03 10:51AM EDT | 66.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 6 | 60 | 26.81% |
| ADM240628C00067000 | 2024-05-31 11:25AM EDT | 67.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 11 | 27.88% |
| ADM240628C00068000 | 2024-05-30 1:59PM EDT | 68.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 10 | 6 | 28.03% |
| ADM240628C00069000 | 2024-05-30 11:37AM EDT | 69.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 2 | 29.00% |
| ADM240628C00073000 | 2024-06-03 1:54PM EDT | 73.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 44.63% |
| ADM240628C00080000 | 2024-06-03 3:13PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.54% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628P00050000 | 2024-06-04 12:35PM EDT | 50.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| ADM240628P00053000 | 2024-05-20 1:12PM EDT | 53.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 1 | 43.75% |
| ADM240628P00054000 | 2024-06-03 3:44PM EDT | 54.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 15 | 39.65% |
| ADM240628P00055000 | 2024-05-28 10:45AM EDT | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 33.50% |
| ADM240628P00056000 | 2024-06-03 3:44PM EDT | 56.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 9 | 29.49% |
| ADM240628P00057000 | 2024-06-03 1:47PM EDT | 57.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 5 | 41 | 27.20% |
| ADM240628P00058000 | 2024-06-03 3:57PM EDT | 58.00 | 0.31 | 0.30 | 0.90 | 0.00 | - | 10 | 39 | 38.04% |
| ADM240628P00059000 | 2024-06-03 2:38PM EDT | 59.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 4 | 57 | 25.49% |
| ADM240628P00060000 | 2024-06-04 12:18PM EDT | 60.00 | 0.77 | 0.65 | 0.80 | -0.12 | -13.48% | 3 | 29 | 24.76% |
| ADM240628P00061000 | 2024-05-31 3:41PM EDT | 61.00 | 1.05 | 1.00 | 1.55 | 0.00 | - | 26 | 32 | 30.76% |
| ADM240628P00062000 | 2024-06-03 9:59AM EDT | 62.00 | 1.16 | 1.45 | 1.55 | 0.00 | - | 3 | 15 | 23.02% |
| ADM240628P00063000 | 2024-05-29 9:50AM EDT | 63.00 | 3.20 | 2.00 | 2.95 | 0.00 | - | 1 | 9 | 36.23% |
| ADM240628P00064000 | 2024-05-22 1:12PM EDT | 64.00 | 2.70 | 1.80 | 4.60 | 0.00 | - | - | 5 | 52.88% |
© 2024 Yahoo. All rights reserved.