Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240524C00057000 | 2024-04-30 11:02AM EDT | 57.00 | 2.25 | 2.30 | 3.90 | -2.88 | -56.14% | 10 | 10 | 50.68% |
| ADM240524C00058000 | 2024-04-30 11:32AM EDT | 58.00 | 1.70 | 1.70 | 1.80 | -2.65 | -60.92% | 28 | 6 | 24.22% |
| ADM240524C00059000 | 2024-04-30 12:15PM EDT | 59.00 | 1.20 | 1.15 | 1.30 | -1.35 | -52.94% | 49 | 9 | 24.32% |
| ADM240524C00060000 | 2024-04-30 3:01PM EDT | 60.00 | 0.90 | 0.70 | 0.90 | -1.20 | -57.14% | 48 | 41 | 24.29% |
| ADM240524C00061000 | 2024-04-30 12:04PM EDT | 61.00 | 0.53 | 0.50 | 0.60 | -1.09 | -67.28% | 15 | 37 | 24.27% |
| ADM240524C00062000 | 2024-04-30 9:33AM EDT | 62.00 | 0.41 | 0.30 | 0.40 | -0.69 | -62.73% | 1 | 48 | 24.66% |
| ADM240524C00063000 | 2024-04-30 12:41PM EDT | 63.00 | 0.24 | 0.15 | 0.25 | -0.56 | -70.00% | 1 | 47 | 24.71% |
| ADM240524C00064000 | 2024-04-30 2:36PM EDT | 64.00 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 9 | 36 | 26.61% |
| ADM240524C00065000 | 2024-04-30 1:30PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 4 | 53 | 27.93% |
| ADM240524C00066000 | 2024-04-30 3:34PM EDT | 66.00 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 2 | 32 | 28.32% |
| ADM240524C00067000 | 2024-04-29 9:38AM EDT | 67.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 31.15% |
| ADM240524C00068000 | 2024-04-30 10:54AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.38 | -88.37% | 4 | 7 | 33.89% |
| ADM240524C00069000 | 2024-04-22 9:35AM EDT | 69.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 36.52% |
| ADM240524C00070000 | 2024-04-23 1:48PM EDT | 70.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 39.06% |
| ADM240524C00071000 | 2024-04-22 2:15PM EDT | 71.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 41.60% |
| ADM240524C00072000 | 2024-04-12 11:11AM EDT | 72.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 43.95% |
| ADM240524C00073000 | 2024-04-17 10:41AM EDT | 73.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 70.51% |
| ADM240524C00074000 | 2024-04-15 10:26AM EDT | 74.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 74.32% |
PutsforMay 24, 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 | 0.10 | 0.00 | - | 3 | 4 | 37.11% |
| ADM240524P00051000 | 2024-04-16 1:47PM EDT | 51.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 3 | 33.40% |
| ADM240524P00052000 | 2024-04-16 1:47PM EDT | 52.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 3 | 32.42% |
| ADM240524P00053000 | 2024-04-15 9:59AM EDT | 53.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 30.52% |
| ADM240524P00054000 | 2024-04-30 11:08AM EDT | 54.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 1 | 29.64% |
| ADM240524P00055000 | 2024-04-30 3:01PM EDT | 55.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 22 | 11 | 27.69% |
| ADM240524P00056000 | 2024-04-30 11:11AM EDT | 56.00 | 0.60 | 0.50 | 0.65 | +0.03 | +5.26% | 29 | 10 | 28.15% |
| ADM240524P00057000 | 2024-04-30 3:47PM EDT | 57.00 | 0.78 | 0.80 | 0.95 | +0.08 | +11.43% | 86 | 18 | 27.88% |
| ADM240524P00058000 | 2024-04-30 3:43PM EDT | 58.00 | 1.10 | 1.25 | 1.35 | -0.05 | -4.35% | 15 | 31 | 27.81% |
| ADM240524P00059000 | 2024-04-30 3:43PM EDT | 59.00 | 1.55 | 1.75 | 1.90 | +0.30 | +24.00% | 39 | 39 | 28.66% |
| ADM240524P00060000 | 2024-04-30 3:15PM EDT | 60.00 | 2.30 | 2.35 | 2.55 | +0.60 | +35.29% | 3 | 35 | 29.69% |
| ADM240524P00061000 | 2024-04-30 10:07AM EDT | 61.00 | 3.95 | 3.00 | 3.90 | +1.75 | +79.55% | 11 | 42 | 41.90% |
| ADM240524P00062000 | 2024-04-30 10:57AM EDT | 62.00 | 4.00 | 2.50 | 5.40 | +1.15 | +40.35% | 1 | 5 | 56.42% |
| ADM240524P00063000 | 2024-04-26 3:05PM EDT | 63.00 | 3.64 | 4.70 | 5.00 | 0.00 | - | 10 | 17 | 34.99% |
| ADM240524P00064000 | 2024-04-22 1:52PM EDT | 64.00 | 2.75 | 3.60 | 7.70 | 0.00 | - | - | 1 | 72.51% |
© 2024 Yahoo. All rights reserved.