Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719C00045000 | 2024-03-08 1:31PM EDT | 45.00 | 11.10 | 17.40 | 20.60 | 0.00 | - | 1 | 38 | 111.01% |
| ADM240719C00047500 | 2024-03-08 3:30PM EDT | 47.50 | 9.20 | 15.10 | 18.00 | 0.00 | - | 95 | 98 | 99.56% |
| ADM240719C00050000 | 2024-03-26 3:27PM EDT | 50.00 | 12.60 | 9.60 | 12.80 | 0.00 | - | 2 | 44 | 54.52% |
| ADM240719C00052500 | 2024-04-03 2:07PM EDT | 52.50 | 10.81 | 6.60 | 8.80 | 0.00 | - | 5 | 59 | 46.44% |
| ADM240719C00055000 | 2024-05-03 3:51PM EDT | 55.00 | 5.20 | 5.00 | 5.50 | -3.40 | -39.53% | 2 | 183 | 28.32% |
| ADM240719C00057500 | 2024-05-03 1:22PM EDT | 57.50 | 3.40 | 3.40 | 5.50 | -0.30 | -8.11% | 5 | 239 | 43.26% |
| ADM240719C00060000 | 2024-05-03 3:50PM EDT | 60.00 | 2.10 | 2.05 | 2.15 | -0.20 | -8.70% | 104 | 1,285 | 23.30% |
| ADM240719C00062500 | 2024-05-03 3:43PM EDT | 62.50 | 1.20 | 1.10 | 1.20 | -0.15 | -11.11% | 20 | 842 | 22.66% |
| ADM240719C00065000 | 2024-05-03 2:44PM EDT | 65.00 | 0.61 | 0.55 | 0.65 | -0.11 | -15.28% | 1 | 1,746 | 22.73% |
| ADM240719C00067500 | 2024-04-30 12:31PM EDT | 67.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 7 | 674 | 23.19% |
| ADM240719C00070000 | 2024-05-03 11:02AM EDT | 70.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 1 | 709 | 24.12% |
| ADM240719C00072500 | 2024-04-26 3:32PM EDT | 72.50 | 0.27 | 0.05 | 0.15 | 0.00 | - | 2 | 74 | 26.27% |
| ADM240719C00075000 | 2024-05-01 2:06PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 159 | 27.54% |
| ADM240719C00080000 | 2024-04-02 10:56AM EDT | 80.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 33.50% |
| ADM240719C00090000 | 2024-03-27 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719P00040000 | 2024-04-09 3:42PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 44.14% |
| ADM240719P00042500 | 2024-04-30 12:16PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 38.18% |
| ADM240719P00045000 | 2024-05-03 2:35PM EDT | 45.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 2 | 302 | 32.42% |
| ADM240719P00047500 | 2024-04-30 1:06PM EDT | 47.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 11 | 29.20% |
| ADM240719P00050000 | 2024-04-30 1:04PM EDT | 50.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 21 | 939 | 27.74% |
| ADM240719P00052500 | 2024-05-03 10:45AM EDT | 52.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 11 | 3,665 | 25.15% |
| ADM240719P00055000 | 2024-05-03 2:21PM EDT | 55.00 | 0.90 | 0.85 | 0.90 | -0.03 | -3.23% | 25 | 1,603 | 23.34% |
| ADM240719P00057500 | 2024-05-03 2:53PM EDT | 57.50 | 1.70 | 1.60 | 1.70 | -0.05 | -2.86% | 95 | 1,874 | 22.89% |
| ADM240719P00060000 | 2024-05-03 2:14PM EDT | 60.00 | 2.85 | 2.75 | 2.85 | -0.52 | -15.43% | 180 | 1,365 | 22.12% |
| ADM240719P00062500 | 2024-05-01 9:45AM EDT | 62.50 | 4.40 | 4.30 | 6.50 | 0.00 | - | 5 | 459 | 41.77% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 65.00 | 5.10 | 4.90 | 7.00 | 0.00 | - | 4 | 122 | 29.03% |
| ADM240719P00067500 | 2024-04-29 9:40AM EDT | 67.50 | 7.50 | 7.20 | 9.60 | 0.00 | - | 4 | 17 | 36.11% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 70.00 | 8.50 | 11.00 | 11.30 | 0.00 | - | 7 | 13 | 29.88% |
| ADM240719P00072500 | 2024-04-10 10:20AM EDT | 72.50 | 9.40 | 12.00 | 14.40 | 0.00 | - | - | 216 | 43.77% |
| ADM240719P00075000 | 2024-04-10 9:54AM EDT | 75.00 | 11.90 | 14.50 | 16.70 | 0.00 | - | 2 | 6 | 45.22% |
| ADM240719P00080000 | 2024-04-02 11:43AM EDT | 80.00 | 17.60 | 19.50 | 21.20 | 0.00 | - | 4 | 5 | 42.97% |
| ADM240719P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 24.50 | 27.80 | 0.00 | - | 3 | 7 | 76.95% |
© 2024 Yahoo. All rights reserved.