Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-04-26 12:44PM EDT | 30.00 | 30.32 | 28.40 | 29.30 | 0.00 | - | 5 | 38 | 105.86% |
| ADM240621C00032500 | 2024-01-24 2:43PM EDT | 32.50 | 21.20 | 21.20 | 21.70 | 0.00 | - | - | 59 | 0.00% |
| ADM240621C00037500 | 2024-03-13 3:21PM EDT | 37.50 | 21.58 | 22.10 | 24.00 | 0.00 | - | 2 | 27 | 114.70% |
| ADM240621C00040000 | 2024-04-19 3:43PM EDT | 40.00 | 22.68 | 18.70 | 19.00 | 0.00 | - | 1 | 205 | 42.97% |
| ADM240621C00042500 | 2024-03-05 2:18PM EDT | 42.50 | 12.11 | 20.50 | 21.40 | 0.00 | - | 1 | 62 | 142.55% |
| ADM240621C00045000 | 2024-04-11 3:33PM EDT | 45.00 | 18.00 | 13.80 | 14.00 | 0.00 | - | 5 | 236 | 31.25% |
| ADM240621C00047500 | 2024-04-12 11:57AM EDT | 47.50 | 14.30 | 11.30 | 11.60 | 0.00 | - | 1 | 322 | 33.50% |
| ADM240621C00050000 | 2024-04-30 3:00PM EDT | 50.00 | 9.04 | 8.80 | 9.00 | -1.44 | -13.74% | 10 | 990 | 20.31% |
| ADM240621C00052500 | 2024-04-30 2:53PM EDT | 52.50 | 6.55 | 6.10 | 6.70 | -1.85 | -22.02% | 24 | 933 | 23.44% |
| ADM240621C00055000 | 2024-04-30 12:45PM EDT | 55.00 | 4.45 | 4.40 | 4.60 | -1.65 | -27.05% | 94 | 2,960 | 23.34% |
| ADM240621C00057500 | 2024-04-30 2:52PM EDT | 57.50 | 2.70 | 2.70 | 2.80 | -1.43 | -34.62% | 63 | 1,934 | 22.32% |
| ADM240621C00060000 | 2024-04-30 2:23PM EDT | 60.00 | 1.52 | 1.45 | 1.55 | -1.10 | -41.98% | 174 | 4,412 | 22.36% |
| ADM240621C00062500 | 2024-04-30 3:00PM EDT | 62.50 | 0.75 | 0.65 | 0.75 | -0.80 | -51.61% | 415 | 2,955 | 22.19% |
| ADM240621C00065000 | 2024-04-30 2:56PM EDT | 65.00 | 0.30 | 0.30 | 0.35 | -0.50 | -62.50% | 353 | 5,292 | 22.71% |
| ADM240621C00067500 | 2024-04-30 2:03PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 4 | 1,990 | 24.66% |
| ADM240621C00070000 | 2024-04-30 11:00AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 105 | 5,368 | 25.59% |
| ADM240621C00072500 | 2024-04-30 12:55PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 4,343 | 29.69% |
| ADM240621C00075000 | 2024-04-30 9:46AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | -0.04 | -33.33% | 1 | 3,599 | 30.08% |
| ADM240621C00077500 | 2024-04-30 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 681 | 33.59% |
| ADM240621C00080000 | 2024-04-24 2:45PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 335 | 36.72% |
| ADM240621C00082500 | 2024-04-11 2:41PM EDT | 82.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 162 | 320 | 39.84% |
| ADM240621C00085000 | 2024-04-22 1:41PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 741 | 42.77% |
| ADM240621C00087500 | 2024-04-30 12:54PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 2,900 | 2,332 | 50.39% |
| ADM240621C00090000 | 2024-04-25 11:42AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 313 | 48.44% |
| ADM240621C00092500 | 2024-04-30 11:24AM EDT | 92.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 130 | 56.06% |
| ADM240621C00095000 | 2024-03-13 11:52AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 147 | 452 | 53.52% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 53.91% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 72.85% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 70.70% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 74.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 124.32% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 64.06% |
| ADM240621P00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 282 | 78.71% |
| ADM240621P00037500 | 2024-04-18 3:08PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,802 | 54.49% |
| ADM240621P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1,224 | 59.86% |
| ADM240621P00042500 | 2024-04-30 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 500 | 40.82% |
| ADM240621P00045000 | 2024-04-30 2:04PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 1,644 | 38.77% |
| ADM240621P00047500 | 2024-04-25 9:42AM EDT | 47.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,883 | 32.13% |
| ADM240621P00050000 | 2024-04-30 10:42AM EDT | 50.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 4 | 4,809 | 27.93% |
| ADM240621P00052500 | 2024-04-30 10:47AM EDT | 52.50 | 0.25 | 0.30 | 0.35 | -0.04 | -13.79% | 28 | 3,307 | 26.56% |
| ADM240621P00055000 | 2024-04-30 3:08PM EDT | 55.00 | 0.70 | 0.70 | 0.75 | +0.11 | +18.64% | 378 | 4,262 | 25.24% |
| ADM240621P00057500 | 2024-04-30 3:08PM EDT | 57.50 | 1.49 | 1.45 | 1.55 | +0.29 | +24.17% | 638 | 1,766 | 24.98% |
| ADM240621P00060000 | 2024-04-30 3:04PM EDT | 60.00 | 2.70 | 2.70 | 2.75 | +0.57 | +26.76% | 62 | 2,302 | 24.34% |
| ADM240621P00062500 | 2024-04-30 2:58PM EDT | 62.50 | 4.50 | 4.40 | 4.70 | +0.60 | +15.38% | 10 | 1,423 | 27.76% |
| ADM240621P00065000 | 2024-04-30 3:07PM EDT | 65.00 | 6.65 | 6.60 | 6.80 | +1.26 | +23.38% | 6 | 1,017 | 29.98% |
| ADM240621P00067500 | 2024-04-23 9:34AM EDT | 67.50 | 6.34 | 8.80 | 9.20 | 0.00 | - | 1 | 229 | 34.86% |
| ADM240621P00070000 | 2024-04-25 2:13PM EDT | 70.00 | 9.60 | 11.40 | 11.70 | 0.00 | - | 2 | 923 | 40.72% |
| ADM240621P00072500 | 2024-04-09 10:06AM EDT | 72.50 | 9.20 | 13.90 | 14.10 | 0.00 | - | 1 | 124 | 44.02% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 16.30 | 16.70 | 0.00 | - | 1 | 3 | 51.12% |
| ADM240621P00077500 | 2024-04-23 10:29AM EDT | 77.50 | 15.70 | 18.90 | 19.10 | 0.00 | - | 2 | 11 | 51.03% |
| ADM240621P00080000 | 2024-04-23 12:19PM EDT | 80.00 | 18.50 | 21.20 | 21.70 | 0.00 | - | 2 | 21 | 53.91% |
| ADM240621P00082500 | 2024-04-23 11:49AM EDT | 82.50 | 21.00 | 22.90 | 24.10 | 0.00 | - | 4 | 30 | 62.06% |
| ADM240621P00085000 | 2024-04-23 11:49AM EDT | 85.00 | 23.50 | 25.80 | 26.90 | 0.00 | - | 4 | 227 | 58.30% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 133.35% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 140.77% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 186.38% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 168.43% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 162.45% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 169.65% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.