Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628C00050000 | 2024-06-21 11:59AM EDT | 50.00 | 10.73 | 9.20 | 13.40 | 0.00 | - | 10 | 10 | 149.12% |
| ADM240628C00055000 | 2024-06-20 10:00AM EDT | 55.00 | 5.62 | 5.40 | 8.40 | 0.00 | - | 3 | 3 | 124.02% |
| ADM240628C00057000 | 2024-06-14 2:57PM EDT | 57.00 | 2.85 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 73.63% |
| ADM240628C00058000 | 2024-06-14 3:07PM EDT | 58.00 | 2.00 | 2.70 | 3.90 | 0.00 | - | 20 | 21 | 59.47% |
| ADM240628C00059000 | 2024-06-21 1:22PM EDT | 59.00 | 1.95 | 1.95 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| ADM240628C00060000 | 2024-06-21 3:54PM EDT | 60.00 | 1.30 | 1.35 | 1.65 | 0.00 | - | 115 | 2,152 | 46.09% |
| ADM240628C00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.90 | 0.65 | 1.15 | 0.00 | - | 279 | 2,437 | 46.39% |
| ADM240628C00062000 | 2024-06-21 3:56PM EDT | 62.00 | 0.35 | 0.20 | 0.65 | 0.00 | - | 272 | 436 | 42.14% |
| ADM240628C00063000 | 2024-06-21 3:56PM EDT | 63.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 173 | 324 | 32.72% |
| ADM240628C00064000 | 2024-06-21 11:47AM EDT | 64.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| ADM240628C00065000 | 2024-06-21 11:32AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| ADM240628C00066000 | 2024-06-20 10:18AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 12.50% |
| ADM240628C00067000 | 2024-06-17 10:16AM EDT | 67.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 56.84% |
| ADM240628C00068000 | 2024-05-30 1:59PM EDT | 68.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 6 | 63.28% |
| ADM240628C00069000 | 2024-06-20 9:41AM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 69.34% |
| ADM240628C00070000 | 2024-06-17 9:54AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.88% |
| ADM240628C00071000 | 2024-06-18 10:33AM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 9 | 81.05% |
| ADM240628C00072000 | 2024-06-20 10:05AM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 23 | 174 | 86.72% |
| ADM240628C00073000 | 2024-06-18 10:37AM EDT | 73.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 26 | 92.19% |
| ADM240628C00075000 | 2024-06-11 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ADM240628C00080000 | 2024-06-10 9:52AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628P00049000 | 2024-06-12 12:02PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 71 | 50.00% |
| ADM240628P00050000 | 2024-06-21 1:48PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| ADM240628P00051000 | 2024-06-18 10:41AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| ADM240628P00052000 | 2024-06-21 10:05AM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ADM240628P00053000 | 2024-06-21 11:30AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 25.00% |
| ADM240628P00054000 | 2024-06-21 3:59PM EDT | 54.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 14 | 22 | 65.63% |
| ADM240628P00055000 | 2024-05-28 10:45AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 54.49% |
| ADM240628P00056000 | 2024-06-21 10:15AM EDT | 56.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 2 | 11 | 53.52% |
| ADM240628P00057000 | 2024-06-24 9:30AM EDT | 57.00 | 0.06 | 0.00 | 0.00 | +0.01 | +25.00% | 1 | 56 | 12.50% |
| ADM240628P00058000 | 2024-06-21 3:36PM EDT | 58.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 167 | 29.88% |
| ADM240628P00059000 | 2024-06-24 9:30AM EDT | 59.00 | 0.16 | 0.00 | 0.00 | +0.03 | +30.00% | 2 | 187 | 6.25% |
| ADM240628P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 252 | 393 | 33.35% |
| ADM240628P00061000 | 2024-06-24 9:30AM EDT | 61.00 | 0.50 | 0.00 | 0.00 | -0.05 | -8.33% | 5 | 1,765 | 0.00% |
| ADM240628P00062000 | 2024-06-24 9:30AM EDT | 62.00 | 1.14 | 0.00 | 0.00 | +0.14 | +16.28% | 2 | 858 | 0.00% |
| ADM240628P00063000 | 2024-06-21 3:03PM EDT | 63.00 | 2.35 | 1.55 | 2.25 | 0.00 | - | 62 | 112 | 0.00% |
| ADM240628P00064000 | 2024-05-22 1:12PM EDT | 64.00 | 2.70 | 1.65 | 3.60 | 0.00 | - | - | 5 | 44.24% |
© 2024 Yahoo. All rights reserved.