Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920C00027500 | 2024-01-23 10:50AM EDT | 27.50 | 26.50 | 24.70 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240920C00035000 | 2024-03-07 4:32PM EDT | 35.00 | 19.80 | 26.70 | 30.60 | 0.00 | - | 1 | 5 | 118.99% |
| ADM240920C00037500 | 2024-02-15 1:26PM EDT | 37.50 | 17.90 | 21.80 | 23.30 | 0.00 | - | 1 | 6 | 59.47% |
| ADM240920C00040000 | 2024-03-18 2:13PM EDT | 40.00 | 21.60 | 19.60 | 22.60 | 0.00 | - | 4 | 88 | 68.34% |
| ADM240920C00042500 | 2024-04-25 3:13PM EDT | 42.50 | 18.80 | 16.20 | 17.30 | 0.00 | - | 2 | 33 | 42.19% |
| ADM240920C00045000 | 2024-04-22 10:58AM EDT | 45.00 | 17.80 | 14.40 | 15.40 | 0.00 | - | 1 | 97 | 45.12% |
| ADM240920C00047500 | 2024-05-02 10:29AM EDT | 47.50 | 11.98 | 10.20 | 12.60 | 0.00 | - | 2 | 177 | 35.11% |
| ADM240920C00050000 | 2024-04-30 12:42PM EDT | 50.00 | 9.84 | 8.70 | 11.00 | 0.00 | - | 1 | 264 | 38.66% |
| ADM240920C00052500 | 2024-05-02 10:27AM EDT | 52.50 | 7.80 | 7.00 | 10.00 | 0.00 | - | 3 | 226 | 44.51% |
| ADM240920C00055000 | 2024-05-03 2:08PM EDT | 55.00 | 6.10 | 6.10 | 7.70 | -0.90 | -12.86% | 2 | 945 | 38.23% |
| ADM240920C00057500 | 2024-05-03 2:30PM EDT | 57.50 | 4.50 | 4.50 | 4.70 | -0.23 | -4.86% | 20 | 623 | 26.53% |
| ADM240920C00060000 | 2024-05-03 11:57AM EDT | 60.00 | 3.21 | 3.20 | 3.40 | -0.19 | -5.59% | 54 | 1,681 | 25.93% |
| ADM240920C00062500 | 2024-05-03 3:45PM EDT | 62.50 | 2.30 | 2.20 | 2.30 | +0.05 | +2.22% | 229 | 705 | 24.94% |
| ADM240920C00065000 | 2024-05-03 2:27PM EDT | 65.00 | 1.45 | 1.40 | 1.50 | -0.09 | -5.84% | 32 | 3,200 | 24.29% |
| ADM240920C00067500 | 2024-05-03 10:36AM EDT | 67.50 | 0.97 | 0.90 | 1.00 | +0.02 | +2.11% | 1 | 346 | 24.40% |
| ADM240920C00070000 | 2024-05-03 1:03PM EDT | 70.00 | 0.61 | 0.55 | 0.65 | +0.01 | +1.67% | 11 | 2,208 | 24.49% |
| ADM240920C00072500 | 2024-05-02 3:17PM EDT | 72.50 | 0.44 | 0.35 | 0.45 | 0.00 | - | 5 | 646 | 25.10% |
| ADM240920C00075000 | 2024-05-03 1:07PM EDT | 75.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 2 | 1,252 | 25.44% |
| ADM240920C00077500 | 2024-05-03 2:41PM EDT | 77.50 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 1 | 57 | 27.00% |
| ADM240920C00080000 | 2024-04-22 12:52PM EDT | 80.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 54 | 156 | 28.17% |
| ADM240920C00085000 | 2024-04-30 11:46AM EDT | 85.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 189 | 30.96% |
| ADM240920C00090000 | 2024-05-02 12:30PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 13 | 32.62% |
| ADM240920C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 36.13% |
| ADM240920C00100000 | 2024-04-02 11:13AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 39.26% |
| ADM240920C00105000 | 2024-03-21 12:19PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 44.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920P00027500 | 2024-03-11 3:07PM EDT | 27.50 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 76.07% |
| ADM240920P00030000 | 2024-04-15 3:50PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 113 | 337 | 48.44% |
| ADM240920P00032500 | 2024-04-02 11:54AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 288 | 2,074 | 25.00% |
| ADM240920P00035000 | 2024-05-03 12:23PM EDT | 35.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 4 | 70 | 42.48% |
| ADM240920P00037500 | 2024-04-12 1:32PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 108 | 40.14% |
| ADM240920P00040000 | 2024-04-30 11:18AM EDT | 40.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 217 | 35.25% |
| ADM240920P00042500 | 2024-05-02 3:17PM EDT | 42.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 233 | 32.28% |
| ADM240920P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 5 | 631 | 30.18% |
| ADM240920P00047500 | 2024-05-03 2:42PM EDT | 47.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 10 | 452 | 28.98% |
| ADM240920P00050000 | 2024-05-01 11:06AM EDT | 50.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 11 | 931 | 27.76% |
| ADM240920P00052500 | 2024-05-02 1:42PM EDT | 52.50 | 1.23 | 1.10 | 1.35 | 0.00 | - | 8 | 869 | 27.61% |
| ADM240920P00055000 | 2024-05-03 2:29PM EDT | 55.00 | 1.85 | 1.75 | 1.90 | -0.25 | -11.90% | 5 | 6,446 | 25.72% |
| ADM240920P00057500 | 2024-05-03 12:09PM EDT | 57.50 | 2.80 | 2.65 | 2.75 | 0.00 | - | 21 | 971 | 24.56% |
| ADM240920P00060000 | 2024-05-03 11:01AM EDT | 60.00 | 4.00 | 3.80 | 4.00 | +0.02 | +0.50% | 2 | 1,468 | 24.37% |
| ADM240920P00062500 | 2024-04-30 10:42AM EDT | 62.50 | 5.41 | 5.20 | 7.20 | -0.19 | -3.39% | 1 | 850 | 35.96% |
| ADM240920P00065000 | 2024-05-03 12:20PM EDT | 65.00 | 7.22 | 7.00 | 9.00 | -0.08 | -1.10% | 7 | 810 | 36.82% |
| ADM240920P00067500 | 2024-05-01 9:46AM EDT | 67.50 | 9.00 | 8.20 | 10.80 | 0.00 | - | 39 | 194 | 36.65% |
| ADM240920P00070000 | 2024-04-26 10:50AM EDT | 70.00 | 10.50 | 11.20 | 12.40 | 0.00 | - | 45 | 343 | 33.62% |
| ADM240920P00072500 | 2024-04-22 9:58AM EDT | 72.50 | 11.50 | 13.50 | 14.80 | 0.00 | - | 1 | 317 | 36.52% |
| ADM240920P00075000 | 2024-04-11 11:37AM EDT | 75.00 | 13.00 | 15.90 | 17.30 | 0.00 | - | 239 | 212 | 40.03% |
| ADM240920P00077500 | 2024-04-01 12:15PM EDT | 77.50 | 15.50 | 18.40 | 18.70 | 0.00 | - | 1 | 1 | 29.44% |
| ADM240920P00080000 | 2024-04-23 3:22PM EDT | 80.00 | 18.51 | 20.90 | 23.30 | 0.00 | - | 1 | 1 | 55.87% |
| ADM240920P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 24.10 | 28.10 | 0.00 | - | 4 | 4 | 60.17% |
© 2024 Yahoo. All rights reserved.