Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250620C00032500 | 2024-06-17 9:30AM EDT | 32.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADM250620C00050000 | 2024-06-18 11:39AM EDT | 50.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| ADM250620C00052500 | 2024-06-17 12:12PM EDT | 52.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADM250620C00057500 | 2024-06-05 9:49AM EDT | 57.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| ADM250620C00060000 | 2024-06-18 2:59PM EDT | 60.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.05% |
| ADM250620C00062500 | 2024-06-17 9:45AM EDT | 62.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| ADM250620C00065000 | 2024-06-18 11:19AM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 1.56% |
| ADM250620C00067500 | 2024-06-17 1:24PM EDT | 67.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 195 | 3.13% |
| ADM250620C00070000 | 2024-06-18 10:21AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,278 | 3.13% |
| ADM250620C00075000 | 2024-06-12 1:11PM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| ADM250620C00080000 | 2024-06-17 2:56PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| ADM250620C00085000 | 2024-06-07 3:06PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 186 | 186 | 6.25% |
| ADM250620C00090000 | 2024-06-05 12:22PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250620P00037500 | 2024-06-14 2:17PM EDT | 37.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 202 | 202 | 12.50% |
| ADM250620P00040000 | 2024-06-18 3:32PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| ADM250620P00042500 | 2024-06-11 12:46PM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 78 | 151 | 6.25% |
| ADM250620P00045000 | 2024-06-12 3:50PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| ADM250620P00047500 | 2024-06-18 3:09PM EDT | 47.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| ADM250620P00050000 | 2024-06-18 10:27AM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| ADM250620P00052500 | 2024-06-18 10:31AM EDT | 52.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| ADM250620P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| ADM250620P00057500 | 2024-06-14 2:56PM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 0.78% |
| ADM250620P00060000 | 2024-06-07 3:11PM EDT | 60.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ADM250620P00062500 | 2024-06-12 2:00PM EDT | 62.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 33 | 346 | 0.00% |
| ADM250620P00090000 | 2024-06-14 1:52PM EDT | 90.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.