Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00042500 | 2024-03-06 1:26PM EDT | 42.50 | 12.60 | 19.60 | 22.70 | 0.00 | - | 15 | 15 | 257.23% |
| ADM240517C00045000 | 2024-03-12 9:35AM EDT | 45.00 | 13.05 | 16.40 | 19.60 | 0.00 | - | 10 | 6 | 213.92% |
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 47.50 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 208.06% |
| ADM240517C00050000 | 2024-04-26 10:09AM EDT | 50.00 | 10.97 | 7.20 | 10.80 | 0.00 | - | 2 | 209 | 57.13% |
| ADM240517C00052500 | 2024-04-24 10:12AM EDT | 52.50 | 8.50 | 6.20 | 6.80 | 0.00 | - | 36 | 284 | 54.10% |
| ADM240517C00055000 | 2024-04-30 10:25AM EDT | 55.00 | 3.62 | 3.80 | 4.10 | -2.28 | -38.64% | 19 | 701 | 33.15% |
| ADM240517C00057500 | 2024-04-30 3:34PM EDT | 57.50 | 2.12 | 1.75 | 1.95 | -1.66 | -43.92% | 88 | 617 | 25.03% |
| ADM240517C00059000 | 2024-04-30 2:33PM EDT | 59.00 | 1.10 | 1.00 | 1.10 | -1.60 | -59.26% | 141 | 12 | 24.22% |
| ADM240517C00060000 | 2024-04-30 3:31PM EDT | 60.00 | 0.70 | 0.60 | 0.70 | -1.33 | -65.52% | 1,037 | 1,430 | 23.93% |
| ADM240517C00061000 | 2024-04-30 3:29PM EDT | 61.00 | 0.45 | 0.35 | 0.45 | -1.05 | -70.00% | 72 | 363 | 24.51% |
| ADM240517C00062000 | 2024-04-30 3:40PM EDT | 62.00 | 0.25 | 0.20 | 0.25 | -0.83 | -76.85% | 30 | 121 | 24.02% |
| ADM240517C00062500 | 2024-04-30 2:13PM EDT | 62.50 | 0.20 | 0.15 | 0.20 | -0.70 | -77.78% | 187 | 3,435 | 24.56% |
| ADM240517C00063000 | 2024-04-30 2:39PM EDT | 63.00 | 0.15 | 0.10 | 0.20 | -0.69 | -82.14% | 30 | 269 | 26.66% |
| ADM240517C00064000 | 2024-04-29 2:29PM EDT | 64.00 | 0.06 | 0.05 | 0.15 | -0.49 | -89.09% | 2 | 93 | 28.52% |
| ADM240517C00065000 | 2024-04-30 3:54PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | -0.29 | -80.56% | 257 | 2,168 | 29.40% |
| ADM240517C00066000 | 2024-04-29 10:18AM EDT | 66.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 32.81% |
| ADM240517C00067000 | 2024-04-29 11:00AM EDT | 67.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 35.94% |
| ADM240517C00067500 | 2024-04-30 3:33PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 5 | 890 | 33.20% |
| ADM240517C00068000 | 2024-04-29 3:00PM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 34.57% |
| ADM240517C00069000 | 2024-04-23 12:49PM EDT | 69.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 37.31% |
| ADM240517C00070000 | 2024-04-30 11:53AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 94 | 2,575 | 40.04% |
| ADM240517C00071000 | 2024-04-22 1:30PM EDT | 71.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 5 | 42.58% |
| ADM240517C00072500 | 2024-04-19 12:09PM EDT | 72.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 109 | 46.48% |
| ADM240517C00073000 | 2024-04-22 10:51AM EDT | 73.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.98% |
| ADM240517C00075000 | 2024-04-26 1:29PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 974 | 52.73% |
| ADM240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 64.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00035000 | 2024-03-27 12:05PM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 120.70% |
| ADM240517P00037500 | 2024-03-15 10:56AM EDT | 37.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 102.73% |
| ADM240517P00040000 | 2024-04-11 9:37AM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 132.91% |
| ADM240517P00042500 | 2024-03-04 1:59PM EDT | 42.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 62.89% |
| ADM240517P00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| ADM240517P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -33.33% | 2 | 283 | 37.89% |
| ADM240517P00052000 | 2024-04-29 11:00AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 44 | 34.18% |
| ADM240517P00052500 | 2024-04-30 3:53PM EDT | 52.50 | 0.06 | 0.00 | 0.10 | -0.04 | -30.77% | 16 | 354 | 32.03% |
| ADM240517P00053000 | 2024-04-29 3:00PM EDT | 53.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 29.79% |
| ADM240517P00054000 | 2024-04-25 11:01AM EDT | 54.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 2 | 28.03% |
| ADM240517P00055000 | 2024-04-30 3:34PM EDT | 55.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 67 | 767 | 27.15% |
| ADM240517P00057000 | 2024-04-30 12:34PM EDT | 57.00 | 0.65 | 0.65 | 0.80 | +0.05 | +8.33% | 21 | 23 | 29.00% |
| ADM240517P00057500 | 2024-04-30 1:23PM EDT | 57.50 | 0.85 | 0.75 | 0.85 | +0.17 | +25.00% | 265 | 2,295 | 26.27% |
| ADM240517P00058000 | 2024-04-30 10:42AM EDT | 58.00 | 0.99 | 1.00 | 1.10 | +0.14 | +16.47% | 67 | 139 | 27.20% |
| ADM240517P00059000 | 2024-04-30 3:29PM EDT | 59.00 | 1.40 | 1.55 | 1.65 | +0.20 | +16.67% | 106 | 264 | 28.27% |
| ADM240517P00060000 | 2024-04-30 2:37PM EDT | 60.00 | 2.05 | 2.15 | 2.15 | +0.40 | +24.24% | 1,641 | 2,136 | 26.22% |
| ADM240517P00061000 | 2024-04-30 10:08AM EDT | 61.00 | 3.72 | 1.90 | 3.10 | +1.62 | +77.14% | 10 | 488 | 31.64% |
| ADM240517P00062000 | 2024-04-30 2:11PM EDT | 62.00 | 3.70 | 3.80 | 4.00 | +0.90 | +32.14% | 11 | 126 | 35.11% |
| ADM240517P00062500 | 2024-04-30 3:07PM EDT | 62.50 | 4.15 | 4.20 | 4.40 | +0.75 | +22.06% | 44 | 3,088 | 35.25% |
| ADM240517P00063000 | 2024-04-30 2:07PM EDT | 63.00 | 4.50 | 4.20 | 5.50 | +0.90 | +25.00% | 5 | 157 | 52.25% |
| ADM240517P00064000 | 2024-04-23 11:57AM EDT | 64.00 | 3.40 | 3.60 | 6.60 | 0.00 | - | - | 106 | 60.03% |
| ADM240517P00065000 | 2024-04-30 12:21PM EDT | 65.00 | 6.60 | 4.60 | 7.80 | +1.50 | +29.41% | 7 | 1,200 | 69.92% |
| ADM240517P00066000 | 2024-04-23 10:50AM EDT | 66.00 | 4.90 | 5.60 | 8.70 | 0.00 | - | - | 3 | 72.71% |
| ADM240517P00067500 | 2024-04-30 9:56AM EDT | 67.50 | 9.80 | 7.60 | 10.00 | +3.60 | +58.06% | 3 | 208 | 74.85% |
| ADM240517P00070000 | 2024-04-08 3:51PM EDT | 70.00 | 7.10 | 9.60 | 13.50 | 0.00 | - | 1 | 129 | 52.44% |
| ADM240517P00072500 | 2024-04-05 11:44AM EDT | 72.50 | 9.30 | 12.10 | 15.90 | 0.00 | - | 3 | 2 | 57.03% |
| ADM240517P00080000 | 2024-04-30 12:53PM EDT | 80.00 | 21.40 | 19.70 | 23.40 | +1.60 | +8.08% | 200 | 200 | 80.86% |
© 2024 Yahoo. All rights reserved.