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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM240510C00055000 | 2024-04-29 9:53AM EDT | 55.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADM240510C00057000 | 2024-04-26 3:28PM EDT | 57.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADM240510C00058000 | 2024-04-26 12:01PM EDT | 58.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| ADM240510C00059000 | 2024-04-26 11:24AM EDT | 59.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 43 | 47 | 0.00% |
| ADM240510C00060000 | 2024-04-29 1:40PM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 0.00% |
| ADM240510C00061000 | 2024-04-29 1:48PM EDT | 61.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.78% |
| ADM240510C00062000 | 2024-04-29 3:59PM EDT | 62.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 225 | 206 | 3.13% |
| ADM240510C00063000 | 2024-04-29 3:35PM EDT | 63.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 34 | 73 | 6.25% |
| ADM240510C00064000 | 2024-04-29 2:57PM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 6.25% |
| ADM240510C00065000 | 2024-04-29 1:19PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 156 | 250 | 12.50% |
| ADM240510C00066000 | 2024-04-29 10:26AM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,681 | 12.50% |
| ADM240510C00067000 | 2024-04-29 11:45AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 12.50% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 175 | 197 | 12.50% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 103 | 12.50% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-29 3:59PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 12.50% |
| ADM240510P00055000 | 2024-04-29 3:55PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADM240510P00056000 | 2024-04-26 3:56PM EDT | 56.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 36 | 12.50% |
| ADM240510P00057000 | 2024-04-29 3:03PM EDT | 57.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| ADM240510P00058000 | 2024-04-29 3:12PM EDT | 58.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 229 | 240 | 6.25% |
| ADM240510P00059000 | 2024-04-26 11:19AM EDT | 59.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| ADM240510P00060000 | 2024-04-29 1:52PM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 110 | 1.56% |
| ADM240510P00061000 | 2024-04-29 2:05PM EDT | 61.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 37 | 161 | 0.00% |
| ADM240510P00062000 | 2024-04-29 3:07PM EDT | 62.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ADM240510P00063000 | 2024-04-25 9:47AM EDT | 63.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| ADM240510P00064000 | 2024-04-24 3:59PM EDT | 64.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ADM240510P00065000 | 2024-04-25 10:37AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 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.