Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531C00055000 | 2024-04-30 9:39AM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240531C00057000 | 2024-04-24 11:14AM EDT | 57.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240531C00059000 | 2024-04-30 12:54PM EDT | 59.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| ADM240531C00060000 | 2024-04-30 1:55PM EDT | 60.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADM240531C00061000 | 2024-04-30 2:04PM EDT | 61.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ADM240531C00062000 | 2024-04-30 10:31AM EDT | 62.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| ADM240531C00063000 | 2024-04-30 10:01AM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM240531C00064000 | 2024-04-30 10:47AM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240531C00065000 | 2024-04-30 2:02PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADM240531C00066000 | 2024-04-30 9:30AM EDT | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240531C00068000 | 2024-04-26 3:03PM EDT | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240531C00069000 | 2024-04-26 12:10PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240531C00070000 | 2024-04-23 12:08PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADM240531C00071000 | 2024-04-29 11:54AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240531C00073000 | 2024-04-17 1:01PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240531P00055000 | 2024-04-30 3:56PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADM240531P00056000 | 2024-04-30 10:38AM EDT | 56.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADM240531P00057000 | 2024-04-30 11:17AM EDT | 57.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| ADM240531P00058000 | 2024-04-30 3:56PM EDT | 58.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADM240531P00059000 | 2024-04-30 3:44PM EDT | 59.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADM240531P00060000 | 2024-04-30 3:48PM EDT | 60.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADM240531P00061000 | 2024-04-30 9:33AM EDT | 61.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240531P00064000 | 2024-04-12 3:54PM EDT | 64.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240531P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.