Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240726C00059000 | 2024-06-17 2:10PM EDT | 59.00 | 2.65 | 2.10 | 5.00 | +2.65 | - | - | 1 | 50.64% |
| ADM240726C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 2.73 | 2.50 | 4.90 | +0.18 | +7.06% | 7 | 26 | 56.79% |
| ADM240726C00061000 | 2024-06-21 2:16PM EDT | 61.00 | 1.90 | 0.95 | 2.80 | +1.90 | - | 1 | 80 | 35.21% |
| ADM240726C00062000 | 2024-06-21 3:53PM EDT | 62.00 | 1.38 | 0.45 | 2.05 | +0.04 | +2.99% | 2 | 6 | 31.45% |
| ADM240726C00063000 | 2024-06-21 10:40AM EDT | 63.00 | 1.17 | 0.90 | 3.40 | +0.34 | +40.96% | 3 | 6 | 55.20% |
| ADM240726C00064000 | 2024-06-21 3:59PM EDT | 64.00 | 0.85 | 0.70 | 3.00 | +0.15 | +21.43% | 2 | 7 | 55.01% |
| ADM240726C00065000 | 2024-06-17 10:57AM EDT | 65.00 | 0.40 | 0.45 | 0.75 | 0.00 | - | 1 | 3 | 27.15% |
| ADM240726C00066000 | 2024-06-20 2:35PM EDT | 66.00 | 0.44 | 0.30 | 2.55 | +0.44 | - | - | 2 | 58.11% |
| ADM240726C00067000 | 2024-06-21 10:40AM EDT | 67.00 | 0.37 | 0.20 | 1.20 | +0.37 | - | 3 | 0 | 42.02% |
| ADM240726C00068000 | 2024-06-17 10:42AM EDT | 68.00 | 0.10 | 0.10 | 2.35 | +0.10 | - | - | 1 | 63.45% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240726P00055000 | 2024-06-14 1:30PM EDT | 55.00 | 0.52 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 64.21% |
| ADM240726P00056000 | 2024-06-21 3:59PM EDT | 56.00 | 0.41 | 0.15 | 1.20 | +0.41 | - | 2 | 1 | 44.65% |
| ADM240726P00057000 | 2024-06-21 3:20PM EDT | 57.00 | 0.44 | 0.25 | 2.55 | -0.20 | -31.25% | 10 | 2 | 60.99% |
| ADM240726P00058000 | 2024-06-21 12:04PM EDT | 58.00 | 0.70 | 0.45 | 2.70 | -0.50 | -41.67% | 5 | 2 | 57.37% |
| ADM240726P00059000 | 2024-06-17 2:10PM EDT | 59.00 | 1.38 | 0.65 | 2.75 | 0.00 | - | 1 | 15 | 52.08% |
| ADM240726P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 1.15 | 0.90 | 3.30 | -0.23 | -16.67% | 2 | 11 | 53.37% |
| ADM240726P00061000 | 2024-06-20 10:41AM EDT | 61.00 | 1.92 | 1.20 | 3.60 | 0.00 | - | 4 | 16 | 50.71% |
| ADM240726P00066000 | 2024-06-17 2:48PM EDT | 66.00 | 6.06 | 2.75 | 6.70 | +6.06 | - | - | 1 | 50.98% |
© 2024 Yahoo. All rights reserved.