Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00050000 | 2024-04-25 11:59AM EDT | 50.00 | 10.90 | 10.30 | 10.50 | 0.00 | - | 20 | 10 | 185.94% |
| ADM240426C00054000 | 2024-04-19 2:58PM EDT | 54.00 | 6.16 | 6.30 | 6.50 | -2.74 | -30.79% | 1 | 14 | 119.53% |
| ADM240426C00055000 | 2024-04-22 3:24PM EDT | 55.00 | 5.70 | 5.30 | 5.50 | -1.90 | -25.00% | 40 | 61 | 103.13% |
| ADM240426C00056000 | 2024-04-26 12:05PM EDT | 56.00 | 4.30 | 4.30 | 4.50 | -0.70 | -14.00% | 2 | 12 | 86.72% |
| ADM240426C00057000 | 2024-04-26 10:58AM EDT | 57.00 | 2.95 | 3.30 | 3.50 | -0.85 | -22.37% | 1 | 14 | 69.92% |
| ADM240426C00058000 | 2024-04-17 12:29PM EDT | 58.00 | 2.80 | 2.05 | 2.50 | 0.00 | - | 10 | 22 | 70.12% |
| ADM240426C00059000 | 2024-04-25 3:37PM EDT | 59.00 | 1.98 | 0.60 | 1.45 | 0.00 | - | 3 | 6 | 42.19% |
| ADM240426C00060000 | 2024-04-26 10:52AM EDT | 60.00 | 0.36 | 0.40 | 0.50 | -0.76 | -67.86% | 30 | 120 | 23.63% |
| ADM240426C00061000 | 2024-04-26 12:01PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 69 | 307 | 19.92% |
| ADM240426C00062000 | 2024-04-26 12:37PM EDT | 62.00 | 0.03 | 0.00 | 0.10 | -0.06 | -85.71% | 19 | 491 | 46.48% |
| ADM240426C00063000 | 2024-04-26 12:03PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 610 | 54.30% |
| ADM240426C00064000 | 2024-04-26 11:56AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 240 | 60.94% |
| ADM240426C00065000 | 2024-04-25 3:58PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 274 | 73.44% |
| ADM240426C00066000 | 2024-04-23 10:35AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 85.94% |
| ADM240426C00067000 | 2024-04-26 11:35AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 189 | 98.44% |
| ADM240426C00068000 | 2024-04-19 11:18AM EDT | 68.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 101 | 109.38% |
| ADM240426C00069000 | 2024-04-11 12:56PM EDT | 69.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 120.31% |
| ADM240426C00070000 | 2024-04-24 10:21AM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 131.25% |
| ADM240426C00071000 | 2024-03-26 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADM240426C00073000 | 2024-03-27 1:41PM EDT | 73.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 162.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00050000 | 2024-04-10 11:03AM EDT | 50.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 165.63% |
| ADM240426P00051000 | 2024-03-27 1:41PM EDT | 51.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 150.00% |
| ADM240426P00052000 | 2024-03-18 11:32AM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 134.38% |
| ADM240426P00053000 | 2024-03-20 1:38PM EDT | 53.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 189.45% |
| ADM240426P00054000 | 2024-04-12 12:21PM EDT | 54.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 104.69% |
| ADM240426P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 89.84% |
| ADM240426P00056000 | 2024-04-17 12:23PM EDT | 56.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 75.00% |
| ADM240426P00057000 | 2024-04-19 3:41PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 60.16% |
| ADM240426P00058000 | 2024-04-26 10:46AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 133 | 51.56% |
| ADM240426P00059000 | 2024-04-25 10:42AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 202 | 33.59% |
| ADM240426P00060000 | 2024-04-26 11:30AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 22 | 580 | 13.48% |
| ADM240426P00061000 | 2024-04-26 11:50AM EDT | 61.00 | 0.90 | 0.55 | 0.80 | +0.39 | +76.47% | 13 | 217 | 30.66% |
| ADM240426P00062000 | 2024-04-26 11:19AM EDT | 62.00 | 1.82 | 1.50 | 2.05 | +0.82 | +82.00% | 79 | 384 | 79.49% |
| ADM240426P00063000 | 2024-04-26 11:41AM EDT | 63.00 | 2.91 | 2.55 | 3.00 | +0.26 | +9.81% | 29 | 274 | 67.97% |
| ADM240426P00064000 | 2024-04-26 11:26AM EDT | 64.00 | 3.90 | 3.50 | 3.60 | +1.18 | +43.38% | 1 | 1 | 0.00% |
| ADM240426P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 2.65 | 4.40 | 4.70 | 0.00 | - | 1 | 9 | 82.03% |
| ADM240426P00067000 | 2024-03-28 1:54PM EDT | 67.00 | 4.00 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 107.81% |
| ADM240426P00068000 | 2024-04-19 10:11AM EDT | 68.00 | 5.79 | 7.40 | 7.70 | 0.00 | - | 5 | 0 | 120.31% |
| ADM240426P00069000 | 2024-04-19 12:03PM EDT | 69.00 | 6.30 | 8.50 | 8.70 | 0.00 | - | 4 | 0 | 132.03% |
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 70.00 | 9.35 | 9.50 | 9.70 | 0.00 | - | 11 | 0 | 143.75% |
© 2024 Yahoo. All rights reserved.