Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117C00030000 | 2024-03-15 10:14AM EDT | 30.00 | 29.69 | 29.10 | 32.90 | 0.00 | - | 1 | 24 | 74.76% |
| ADM250117C00035000 | 2024-04-03 1:13PM EDT | 35.00 | 27.72 | 24.00 | 24.40 | 0.00 | - | 2 | 32 | 35.94% |
| ADM250117C00037500 | 2024-04-22 2:13PM EDT | 37.50 | 25.60 | 20.00 | 22.30 | 0.00 | - | 1 | 6 | 39.92% |
| ADM250117C00040000 | 2024-04-19 3:48PM EDT | 40.00 | 23.17 | 18.30 | 20.00 | 0.00 | - | 37 | 146 | 38.09% |
| ADM250117C00042500 | 2024-04-26 1:02PM EDT | 42.50 | 18.70 | 16.40 | 19.10 | 0.00 | - | 1 | 534 | 48.91% |
| ADM250117C00045000 | 2024-04-30 1:48PM EDT | 45.00 | 14.80 | 14.10 | 16.90 | 0.00 | - | 2 | 1,618 | 45.57% |
| ADM250117C00047500 | 2024-04-24 9:45AM EDT | 47.50 | 14.51 | 12.70 | 15.00 | 0.00 | - | 5 | 65 | 44.12% |
| ADM250117C00050000 | 2024-05-03 1:14PM EDT | 50.00 | 11.00 | 9.10 | 12.80 | +0.17 | +1.57% | 4 | 725 | 40.25% |
| ADM250117C00052500 | 2024-04-26 10:27AM EDT | 52.50 | 10.40 | 7.90 | 10.10 | 0.00 | - | 5 | 760 | 33.25% |
| ADM250117C00055000 | 2024-05-03 1:43PM EDT | 55.00 | 7.60 | 7.50 | 7.80 | +0.38 | +5.26% | 4 | 1,621 | 28.60% |
| ADM250117C00057500 | 2024-05-02 2:09PM EDT | 57.50 | 6.30 | 6.20 | 6.30 | 0.00 | - | 13 | 388 | 27.77% |
| ADM250117C00060000 | 2024-05-03 1:21PM EDT | 60.00 | 4.82 | 4.90 | 5.00 | -0.18 | -3.60% | 7 | 2,047 | 27.09% |
| ADM250117C00062500 | 2024-05-03 3:58PM EDT | 62.50 | 3.84 | 3.80 | 3.90 | -0.17 | -4.24% | 32 | 1,940 | 26.53% |
| ADM250117C00065000 | 2024-05-03 1:44PM EDT | 65.00 | 2.95 | 2.90 | 3.00 | +0.20 | +7.27% | 1 | 1,161 | 26.11% |
| ADM250117C00067500 | 2024-05-03 12:45PM EDT | 67.50 | 2.20 | 2.15 | 2.25 | +0.05 | +2.33% | 10 | 961 | 25.64% |
| ADM250117C00070000 | 2024-05-03 12:42PM EDT | 70.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 10 | 1,907 | 25.49% |
| ADM250117C00072500 | 2024-05-02 10:12AM EDT | 72.50 | 1.20 | 1.15 | 1.25 | 0.00 | - | 30 | 993 | 25.23% |
| ADM250117C00075000 | 2024-05-02 12:47PM EDT | 75.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 26 | 3,762 | 25.37% |
| ADM250117C00077500 | 2024-04-23 3:37PM EDT | 77.50 | 0.69 | 0.65 | 0.70 | -0.56 | -44.80% | 1 | 518 | 25.32% |
| ADM250117C00080000 | 2024-04-30 9:33AM EDT | 80.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 4 | 1,767 | 25.72% |
| ADM250117C00082500 | 2024-05-02 1:27PM EDT | 82.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 1 | 668 | 25.64% |
| ADM250117C00085000 | 2024-05-01 2:11PM EDT | 85.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 200 | 1,508 | 26.59% |
| ADM250117C00087500 | 2024-04-19 10:41AM EDT | 87.50 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 1 | 412 | 27.34% |
| ADM250117C00090000 | 2024-05-01 2:11PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 216 | 1,933 | 27.88% |
| ADM250117C00092500 | 2024-05-03 9:35AM EDT | 92.50 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 2 | 1,222 | 29.30% |
| ADM250117C00095000 | 2024-04-30 9:33AM EDT | 95.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 1,229 | 30.66% |
| ADM250117C00097500 | 2024-04-26 9:35AM EDT | 97.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 801 | 30.76% |
| ADM250117C00100000 | 2024-04-29 9:36AM EDT | 100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 739 | 32.03% |
| ADM250117C00105000 | 2024-05-02 9:36AM EDT | 105.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 2,165 | 34.38% |
| ADM250117C00110000 | 2024-04-30 10:08AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 408 | 35.01% |
| ADM250117C00115000 | 2024-02-13 4:44PM EDT | 115.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 19 | 43.36% |
| ADM250117C00120000 | 2024-01-26 1:42PM EDT | 120.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 2 | 210 | 43.31% |
| ADM250117C00125000 | 2024-04-23 10:43AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 40.77% |
| ADM250117C00130000 | 2023-09-01 9:48AM EDT | 130.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 2 | 25 | 52.22% |
| ADM250117C00135000 | 2024-02-20 2:06PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 32 | 56.57% |
| ADM250117C00140000 | 2023-02-15 4:05PM EDT | 140.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 11 | 53.96% |
| ADM250117C00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 59.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117P00027500 | 2024-04-29 11:36AM EDT | 27.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 46.68% |
| ADM250117P00030000 | 2024-03-20 11:12AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 45.80% |
| ADM250117P00032500 | 2024-04-30 9:30AM EDT | 32.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 63 | 39.36% |
| ADM250117P00035000 | 2024-05-02 10:07AM EDT | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 461 | 36.62% |
| ADM250117P00037500 | 2024-04-15 1:14PM EDT | 37.50 | 0.40 | 0.25 | 0.30 | 0.00 | - | 15 | 1,378 | 33.69% |
| ADM250117P00040000 | 2024-05-03 10:06AM EDT | 40.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 1 | 970 | 31.62% |
| ADM250117P00042500 | 2024-04-23 2:47PM EDT | 42.50 | 0.51 | 0.50 | 0.60 | 0.00 | - | 1 | 2,341 | 30.59% |
| ADM250117P00045000 | 2024-05-03 11:41AM EDT | 45.00 | 0.80 | 0.75 | 0.85 | -0.04 | -4.76% | 10 | 4,535 | 29.32% |
| ADM250117P00047500 | 2024-05-02 9:41AM EDT | 47.50 | 1.25 | 1.05 | 1.15 | 0.00 | - | 2 | 740 | 27.80% |
| ADM250117P00050000 | 2024-05-03 2:04PM EDT | 50.00 | 1.60 | 1.55 | 1.65 | -0.05 | -3.03% | 17 | 1,817 | 27.10% |
| ADM250117P00052500 | 2024-05-03 11:34AM EDT | 52.50 | 2.25 | 2.15 | 2.25 | -0.12 | -5.06% | 1 | 928 | 26.14% |
| ADM250117P00055000 | 2024-05-03 11:33AM EDT | 55.00 | 3.06 | 2.90 | 3.00 | -0.14 | -4.38% | 1 | 1,458 | 25.14% |
| ADM250117P00057500 | 2024-04-30 11:44AM EDT | 57.50 | 4.30 | 3.80 | 4.00 | 0.00 | - | 2 | 332 | 24.53% |
| ADM250117P00060000 | 2024-04-30 3:22PM EDT | 60.00 | 5.30 | 5.00 | 5.20 | 0.00 | - | 2 | 1,122 | 23.94% |
| ADM250117P00062500 | 2024-05-03 10:35AM EDT | 62.50 | 6.70 | 6.40 | 8.00 | +0.20 | +3.08% | 4 | 301 | 30.46% |
| ADM250117P00065000 | 2024-05-03 1:14PM EDT | 65.00 | 8.20 | 7.90 | 8.30 | -0.19 | -2.26% | 4 | 722 | 23.29% |
| ADM250117P00067500 | 2024-04-30 11:44AM EDT | 67.50 | 10.30 | 9.70 | 11.80 | 0.00 | - | 1 | 453 | 32.39% |
| ADM250117P00070000 | 2024-04-25 2:13PM EDT | 70.00 | 11.70 | 11.60 | 12.50 | +0.95 | +8.84% | 1 | 365 | 25.33% |
| ADM250117P00072500 | 2024-04-29 10:04AM EDT | 72.50 | 13.10 | 13.80 | 14.90 | 0.00 | - | 1 | 465 | 27.50% |
| ADM250117P00075000 | 2024-04-25 9:57AM EDT | 75.00 | 14.70 | 16.10 | 16.60 | 0.00 | - | 1 | 591 | 23.85% |
| ADM250117P00077500 | 2024-04-19 12:03PM EDT | 77.50 | 15.50 | 18.30 | 19.40 | 0.00 | - | 129 | 109 | 28.69% |
| ADM250117P00080000 | 2024-04-22 2:50PM EDT | 80.00 | 17.64 | 21.00 | 22.80 | 0.00 | - | 3 | 178 | 37.70% |
| ADM250117P00082500 | 2024-03-21 12:34PM EDT | 82.50 | 20.00 | 19.10 | 20.50 | 0.00 | - | 6 | 129 | 0.00% |
| ADM250117P00085000 | 2024-04-01 11:44AM EDT | 85.00 | 22.50 | 24.50 | 26.60 | 0.00 | - | 23 | 130 | 31.93% |
| ADM250117P00087500 | 2024-01-10 10:48AM EDT | 87.50 | 17.40 | 33.10 | 36.70 | 0.00 | - | 14 | 0 | 71.66% |
| ADM250117P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.50 | 36.60 | 0.00 | - | 4 | 0 | 63.62% |
| ADM250117P00092500 | 2024-03-26 2:47PM EDT | 92.50 | 30.20 | 30.20 | 33.10 | 0.00 | - | 120 | 75 | 0.00% |
| ADM250117P00095000 | 2024-03-14 1:47PM EDT | 95.00 | 36.50 | 32.50 | 34.70 | 0.00 | - | 10 | 2 | 0.00% |
| ADM250117P00097500 | 2023-11-21 3:26PM EDT | 97.50 | 23.70 | 26.20 | 27.50 | 0.00 | - | 29 | 13 | 0.00% |
| ADM250117P00100000 | 2023-11-15 3:26PM EDT | 100.00 | 25.49 | 22.90 | 24.90 | 0.00 | - | 50 | 16 | 0.00% |
| ADM250117P00105000 | 2024-02-28 4:53PM EDT | 105.00 | 52.73 | 40.20 | 44.20 | 0.00 | - | 2 | 11 | 0.00% |
| ADM250117P00110000 | 2024-02-07 4:48PM EDT | 110.00 | 56.82 | 52.70 | 57.40 | 0.00 | - | 3 | 7 | 74.93% |
| ADM250117P00115000 | 2024-02-28 4:53PM EDT | 115.00 | 62.76 | 50.00 | 54.40 | 0.00 | - | 2 | 0 | 0.00% |
| ADM250117P00120000 | 2023-02-27 11:23AM EDT | 120.00 | 38.00 | 40.10 | 41.30 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00125000 | 2022-11-01 3:31PM EDT | 125.00 | 30.90 | 34.50 | 35.70 | 0.00 | - | 2 | 13 | 0.00% |
| ADM250117P00130000 | 2023-02-02 11:58AM EDT | 130.00 | 49.00 | 48.20 | 49.70 | 0.00 | - | 13 | 0 | 0.00% |
| ADM250117P00135000 | 2022-11-01 9:39AM EDT | 135.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM250117P00140000 | 2022-11-01 9:39AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM250117P00145000 | 2024-01-22 12:29PM EDT | 145.00 | 91.20 | 90.50 | 92.30 | 0.00 | - | 2 | 0 | 101.14% |
© 2024 Yahoo. All rights reserved.