Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00048000 | 2024-05-17 12:29PM EDT | 48.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADM240524C00055000 | 2024-05-16 12:04PM EDT | 55.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240524C00057000 | 2024-05-16 10:57AM EDT | 57.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240524C00058000 | 2024-05-17 11:54AM EDT | 58.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240524C00059000 | 2024-05-22 12:41PM EDT | 59.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ADM240524C00060000 | 2024-05-22 3:43PM EDT | 60.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADM240524C00061000 | 2024-05-22 1:21PM EDT | 61.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ADM240524C00062000 | 2024-05-22 3:56PM EDT | 62.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.78% |
| ADM240524C00063000 | 2024-05-22 3:43PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADM240524C00064000 | 2024-05-22 12:06PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240524C00065000 | 2024-05-22 1:07PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240524C00066000 | 2024-05-16 3:39PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADM240524C00067000 | 2024-05-10 2:55PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADM240524C00068000 | 2024-05-15 2:12PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524C00069000 | 2024-05-16 12:00PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADM240524C00070000 | 2024-05-15 10:09AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240524C00071000 | 2024-05-17 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240524C00072000 | 2024-05-10 3:40PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240524C00073000 | 2024-05-13 3:13PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADM240524C00074000 | 2024-05-13 10:00AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524P00050000 | 2024-04-12 1:29PM EDT | 50.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 153.91% |
| ADM240524P00051000 | 2024-05-14 10:51AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| ADM240524P00052000 | 2024-05-22 1:22PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240524P00053000 | 2024-05-14 1:28PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240524P00054000 | 2024-05-16 9:51AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADM240524P00055000 | 2024-05-22 9:34AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADM240524P00056000 | 2024-05-17 3:10PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524P00057000 | 2024-05-15 3:57PM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| ADM240524P00058000 | 2024-05-21 9:47AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240524P00059000 | 2024-05-22 3:09PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADM240524P00060000 | 2024-05-22 1:04PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ADM240524P00061000 | 2024-05-22 3:56PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ADM240524P00062000 | 2024-05-22 3:45PM EDT | 62.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ADM240524P00063000 | 2024-05-22 2:42PM EDT | 63.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADM240524P00064000 | 2024-05-21 9:41AM EDT | 64.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ADM240524P00065000 | 2024-05-22 3:00PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.