Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220C00035000 | 2024-03-04 1:47PM EDT | 35.00 | 19.09 | 26.10 | 29.60 | 0.00 | - | 1 | 1 | 84.69% |
| ADM241220C00042500 | 2024-03-21 10:35AM EDT | 42.50 | 21.00 | 20.60 | 22.60 | 0.00 | - | - | 1 | 72.27% |
| ADM241220C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 19.10 | 14.20 | 16.50 | 0.00 | - | 10 | 26 | 45.00% |
| ADM241220C00047500 | 2024-04-30 12:49PM EDT | 47.50 | 12.70 | 12.40 | 13.10 | 0.00 | - | 1 | 15 | 31.93% |
| ADM241220C00050000 | 2024-04-30 12:13PM EDT | 50.00 | 10.60 | 10.10 | 11.40 | 0.00 | - | 2 | 132 | 32.98% |
| ADM241220C00052500 | 2024-04-30 1:34PM EDT | 52.50 | 8.70 | 7.20 | 11.30 | 0.00 | - | 2 | 37 | 42.64% |
| ADM241220C00055000 | 2024-05-03 2:06PM EDT | 55.00 | 7.40 | 5.80 | 8.30 | -1.30 | -14.94% | 2 | 55 | 33.20% |
| ADM241220C00057500 | 2024-05-02 10:08AM EDT | 57.50 | 6.00 | 5.80 | 6.00 | +0.40 | +7.14% | 1 | 200 | 27.77% |
| ADM241220C00060000 | 2024-05-02 3:25PM EDT | 60.00 | 4.70 | 4.50 | 4.70 | 0.00 | - | 2 | 166 | 27.09% |
| ADM241220C00062500 | 2024-04-30 1:45PM EDT | 62.50 | 3.40 | 3.40 | 3.60 | 0.00 | - | 8 | 304 | 26.48% |
| ADM241220C00065000 | 2024-04-30 12:34PM EDT | 65.00 | 2.70 | 2.55 | 2.65 | +0.12 | +4.65% | 1 | 835 | 25.67% |
| ADM241220C00067500 | 2024-05-01 11:08AM EDT | 67.50 | 2.10 | 1.85 | 1.95 | 0.00 | - | 20 | 83 | 25.31% |
| ADM241220C00070000 | 2024-05-03 11:03AM EDT | 70.00 | 1.39 | 1.35 | 1.45 | -0.01 | -0.71% | 1 | 373 | 25.29% |
| ADM241220C00072500 | 2024-05-01 9:32AM EDT | 72.50 | 1.06 | 1.00 | 1.05 | 0.00 | - | 21 | 26 | 25.15% |
| ADM241220C00075000 | 2024-04-29 1:55PM EDT | 75.00 | 1.15 | 0.70 | 1.20 | 0.00 | - | 1 | 226 | 28.98% |
| ADM241220C00080000 | 2024-04-26 10:40AM EDT | 80.00 | 0.63 | 0.35 | 0.45 | 0.00 | - | 1 | 40 | 25.95% |
| ADM241220C00085000 | 2024-05-01 10:03AM EDT | 85.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 15 | 27.30% |
| ADM241220C00090000 | 2024-04-03 2:02PM EDT | 90.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 29.54% |
| ADM241220C00095000 | 2024-04-19 10:41AM EDT | 95.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 31.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220P00035000 | 2024-03-07 4:34PM EDT | 35.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 1 | 40.19% |
| ADM241220P00037500 | 2024-05-01 9:30AM EDT | 37.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 125 | 34.38% |
| ADM241220P00040000 | 2024-03-18 3:23PM EDT | 40.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 6 | 14 | 34.42% |
| ADM241220P00042500 | 2024-04-15 1:15PM EDT | 42.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 3 | 66 | 30.88% |
| ADM241220P00045000 | 2024-05-01 9:39AM EDT | 45.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 20 | 42 | 29.27% |
| ADM241220P00047500 | 2024-04-30 11:30AM EDT | 47.50 | 1.00 | 0.95 | 1.20 | -0.10 | -9.09% | 2 | 45 | 29.91% |
| ADM241220P00050000 | 2024-05-02 12:16PM EDT | 50.00 | 1.40 | 1.35 | 1.45 | -0.15 | -9.68% | 2 | 69 | 27.15% |
| ADM241220P00052500 | 2024-04-30 3:28PM EDT | 52.50 | 2.16 | 1.95 | 2.05 | 0.00 | - | 15 | 200 | 26.34% |
| ADM241220P00055000 | 2024-04-30 1:44PM EDT | 55.00 | 3.05 | 2.70 | 2.80 | 0.00 | - | 10 | 78 | 25.43% |
| ADM241220P00057500 | 2024-05-02 9:38AM EDT | 57.50 | 4.10 | 3.60 | 3.80 | 0.00 | - | 1 | 238 | 24.88% |
| ADM241220P00060000 | 2024-05-02 10:52AM EDT | 60.00 | 4.80 | 4.80 | 5.00 | -0.30 | -5.88% | 4 | 43 | 24.28% |
| ADM241220P00062500 | 2024-04-29 12:51PM EDT | 62.50 | 5.80 | 6.20 | 7.10 | 0.00 | - | 2 | 24 | 27.42% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 65.00 | 6.70 | 7.80 | 8.80 | 0.00 | - | 1 | 772 | 27.51% |
| ADM241220P00067500 | 2024-04-08 10:40AM EDT | 67.50 | 7.30 | 9.60 | 11.50 | 0.00 | - | 3 | 4 | 32.58% |
| ADM241220P00070000 | 2024-04-26 10:18AM EDT | 70.00 | 11.00 | 11.50 | 13.10 | 0.00 | - | 1 | 5 | 30.71% |
| ADM241220P00072500 | 2024-04-24 10:15AM EDT | 72.50 | 12.60 | 13.70 | 15.70 | 0.00 | - | 125 | 127 | 34.50% |
| ADM241220P00075000 | 2024-04-23 10:56AM EDT | 75.00 | 13.80 | 16.00 | 18.00 | 0.00 | - | 98 | 118 | 36.11% |
| ADM241220P00080000 | 2024-04-11 10:15AM EDT | 80.00 | 17.40 | 20.90 | 22.90 | 0.00 | - | - | 11 | 40.65% |
© 2024 Yahoo. All rights reserved.