Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712C00058000 | 2024-05-31 12:07PM EDT | 58.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240712C00060000 | 2024-06-20 1:30PM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240712C00061000 | 2024-06-17 2:49PM EDT | 61.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240712C00062000 | 2024-06-20 1:20PM EDT | 62.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ADM240712C00063000 | 2024-06-20 1:27PM EDT | 63.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| ADM240712C00064000 | 2024-06-20 2:26PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADM240712C00065000 | 2024-06-20 2:29PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADM240712C00066000 | 2024-06-13 10:44AM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240712C00067000 | 2024-06-13 2:40PM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240712C00068000 | 2024-06-03 10:36AM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADM240712C00069000 | 2024-06-11 12:41PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADM240712C00070000 | 2024-06-14 3:38PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712P00049000 | 2024-06-14 12:42PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADM240712P00053000 | 2024-06-13 12:50PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ADM240712P00055000 | 2024-06-13 10:45AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240712P00056000 | 2024-06-20 10:09AM EDT | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM240712P00057000 | 2024-06-18 3:27PM EDT | 57.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM240712P00058000 | 2024-06-20 10:39AM EDT | 58.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240712P00059000 | 2024-06-20 10:03AM EDT | 59.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADM240712P00060000 | 2024-06-20 1:30PM EDT | 60.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADM240712P00061000 | 2024-06-20 10:09AM EDT | 61.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| ADM240712P00062000 | 2024-06-10 3:33PM EDT | 62.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240712P00064000 | 2024-06-06 11:54AM EDT | 64.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.