Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705C00045000 | 2024-06-06 3:59PM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240705C00054000 | 2024-06-04 12:00PM EDT | 54.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240705C00059000 | 2024-06-20 12:44PM EDT | 59.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADM240705C00060000 | 2024-06-20 12:38PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADM240705C00061000 | 2024-06-20 2:28PM EDT | 61.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADM240705C00062000 | 2024-06-20 10:57AM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM240705C00063000 | 2024-06-20 12:30PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADM240705C00064000 | 2024-06-20 1:35PM EDT | 64.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ADM240705C00065000 | 2024-06-20 11:40AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADM240705C00066000 | 2024-06-18 2:29PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240705C00067000 | 2024-06-20 3:18PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240705C00068000 | 2024-06-03 12:56PM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240705C00069000 | 2024-06-14 11:55AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADM240705C00080000 | 2024-06-03 10:43AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705P00048000 | 2024-06-20 11:41AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADM240705P00050000 | 2024-06-20 10:53AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240705P00054000 | 2024-06-10 1:17PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADM240705P00055000 | 2024-06-17 3:33PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADM240705P00056000 | 2024-06-18 11:35AM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240705P00057000 | 2024-06-18 1:03PM EDT | 57.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240705P00058000 | 2024-06-20 3:14PM EDT | 58.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240705P00059000 | 2024-06-20 11:10AM EDT | 59.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240705P00060000 | 2024-06-20 3:13PM EDT | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADM240705P00061000 | 2024-06-20 3:52PM EDT | 61.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
| ADM240705P00062000 | 2024-06-12 3:01PM EDT | 62.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADM240705P00063000 | 2024-06-18 3:48PM EDT | 63.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240705P00064000 | 2024-06-20 2:41PM EDT | 64.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.