Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00050000 | 2024-05-03 2:23PM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240510C00055000 | 2024-05-06 10:01AM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240510C00057000 | 2024-05-06 3:23PM EDT | 57.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240510C00058000 | 2024-05-07 11:04AM EDT | 58.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADM240510C00059000 | 2024-05-07 3:34PM EDT | 59.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADM240510C00060000 | 2024-05-07 3:44PM EDT | 60.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,240 | 0 | 0.00% |
| ADM240510C00061000 | 2024-05-07 3:39PM EDT | 61.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| ADM240510C00062000 | 2024-05-07 3:56PM EDT | 62.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| ADM240510C00063000 | 2024-05-07 3:45PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADM240510C00064000 | 2024-05-07 12:00PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADM240510C00065000 | 2024-05-07 10:41AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240510C00066000 | 2024-05-02 3:46PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240510C00067000 | 2024-05-01 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 149.22% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 124.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADM240510P00055000 | 2024-05-06 11:31AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADM240510P00056000 | 2024-05-06 11:31AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240510P00057000 | 2024-05-07 3:35PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADM240510P00058000 | 2024-05-07 1:03PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADM240510P00059000 | 2024-05-07 3:06PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| ADM240510P00060000 | 2024-05-07 3:58PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| ADM240510P00061000 | 2024-05-07 3:56PM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| ADM240510P00062000 | 2024-05-07 3:59PM EDT | 62.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 0.00% |
| ADM240510P00063000 | 2024-05-07 3:06PM EDT | 63.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM240510P00064000 | 2024-04-30 10:31AM EDT | 64.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240510P00065000 | 2024-05-02 9:37AM EDT | 65.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.