Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240816C00055000 | 2024-06-06 11:55AM EDT | 55.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM240816C00057500 | 2024-06-17 1:05PM EDT | 57.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| ADM240816C00060000 | 2024-06-18 1:05PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 37 | 181 | 0.20% |
| ADM240816C00062500 | 2024-06-18 3:47PM EDT | 62.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 28 | 566 | 3.13% |
| ADM240816C00065000 | 2024-06-18 2:45PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 897 | 6.25% |
| ADM240816C00067500 | 2024-06-17 1:32PM EDT | 67.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,828 | 6.25% |
| ADM240816C00070000 | 2024-06-17 2:35PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| ADM240816C00075000 | 2024-06-17 9:36AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ADM240816C00090000 | 2024-06-06 11:32AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240816P00045000 | 2024-06-03 2:01PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADM240816P00050000 | 2024-06-18 10:01AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| ADM240816P00052500 | 2024-06-17 9:30AM EDT | 52.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 6.25% |
| ADM240816P00055000 | 2024-06-18 12:53PM EDT | 55.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 376 | 1,961 | 6.25% |
| ADM240816P00057500 | 2024-06-18 3:36PM EDT | 57.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 3.13% |
| ADM240816P00060000 | 2024-06-18 3:50PM EDT | 60.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 91 | 417 | 0.00% |
| ADM240816P00062500 | 2024-06-18 10:46AM EDT | 62.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 8 | 744 | 0.00% |
| ADM240816P00065000 | 2024-06-05 12:13PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| ADM240816P00067500 | 2024-06-12 1:45PM EDT | 67.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADM240816P00070000 | 2024-06-03 10:59AM EDT | 70.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.