Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240628C00055000 | 2024-05-14 1:58PM EDT | 55.00 | 6.60 | 5.80 | 7.60 | 0.00 | - | - | 3 | 94.34% |
| ADM240628C00057000 | 2024-06-14 2:57PM EDT | 57.00 | 2.85 | 2.70 | 4.30 | -1.53 | -34.93% | 1 | 1 | 65.67% |
| ADM240628C00058000 | 2024-06-14 3:07PM EDT | 58.00 | 2.00 | 2.05 | 2.20 | -2.30 | -53.49% | 20 | 1 | 29.74% |
| ADM240628C00059000 | 2024-06-14 3:56PM EDT | 59.00 | 1.45 | 1.35 | 1.50 | -0.60 | -29.27% | 40 | 2 | 27.66% |
| ADM240628C00060000 | 2024-06-14 3:40PM EDT | 60.00 | 0.83 | 0.85 | 0.95 | -1.02 | -55.14% | 69 | 83 | 26.32% |
| ADM240628C00061000 | 2024-06-14 3:57PM EDT | 61.00 | 0.50 | 0.45 | 0.60 | -0.60 | -54.55% | 5 | 13 | 26.56% |
| ADM240628C00062000 | 2024-06-14 11:32AM EDT | 62.00 | 0.27 | 0.25 | 0.35 | -0.38 | -58.46% | 4 | 90 | 26.47% |
| ADM240628C00063000 | 2024-06-14 1:17PM EDT | 63.00 | 0.16 | 0.10 | 0.20 | -0.29 | -64.44% | 34 | 130 | 26.76% |
| ADM240628C00064000 | 2024-06-13 3:42PM EDT | 64.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 6 | 85 | 29.30% |
| ADM240628C00065000 | 2024-06-14 3:33PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 182 | 30.76% |
| ADM240628C00066000 | 2024-06-11 1:09PM EDT | 66.00 | 0.15 | 0.05 | 1.75 | 0.00 | - | 1 | 62 | 66.46% |
| ADM240628C00067000 | 2024-06-10 2:56PM EDT | 67.00 | 0.13 | 0.05 | 1.70 | 0.00 | - | 1 | 12 | 71.14% |
| ADM240628C00068000 | 2024-05-30 1:59PM EDT | 68.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 10 | 6 | 83.35% |
| ADM240628C00069000 | 2024-06-11 9:33AM EDT | 69.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | 1 | 2 | 88.57% |
| ADM240628C00073000 | 2024-06-13 9:53AM EDT | 73.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 66.21% |
| ADM240628C00075000 | 2024-06-11 3:38PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 115.63% |
| ADM240628C00080000 | 2024-06-10 9:52AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 135.55% |
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 | 0.05 | 0.00 | - | - | 71 | 52.34% |
| ADM240628P00050000 | 2024-06-14 12:42PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 18 | 54.10% |
| ADM240628P00053000 | 2024-06-07 3:00PM EDT | 53.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 0 | 81.45% |
| ADM240628P00054000 | 2024-06-03 3:44PM EDT | 54.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 6 | 15 | 53.03% |
| ADM240628P00055000 | 2024-05-28 10:45AM EDT | 55.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 31.64% |
| ADM240628P00056000 | 2024-06-14 3:15PM EDT | 56.00 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 2 | 9 | 28.42% |
| ADM240628P00057000 | 2024-06-14 3:10PM EDT | 57.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 6 | 41 | 27.64% |
| ADM240628P00058000 | 2024-06-14 12:22PM EDT | 58.00 | 0.50 | 0.40 | 0.55 | +0.25 | +100.00% | 7 | 90 | 25.93% |
| ADM240628P00059000 | 2024-06-14 3:50PM EDT | 59.00 | 0.85 | 0.75 | 0.90 | +0.44 | +107.32% | 60 | 50 | 25.39% |
| ADM240628P00060000 | 2024-06-14 10:10AM EDT | 60.00 | 1.28 | 1.20 | 1.40 | +0.51 | +66.23% | 64 | 54 | 25.20% |
| ADM240628P00061000 | 2024-06-14 3:53PM EDT | 61.00 | 2.02 | 1.80 | 2.00 | +0.96 | +90.57% | 68 | 49 | 24.02% |
| ADM240628P00062000 | 2024-06-14 1:47PM EDT | 62.00 | 2.91 | 2.40 | 3.20 | +1.27 | +77.44% | 65 | 47 | 36.28% |
| ADM240628P00063000 | 2024-05-29 9:50AM EDT | 63.00 | 3.20 | 2.45 | 4.50 | 0.00 | - | 1 | 9 | 50.93% |
| ADM240628P00064000 | 2024-05-22 1:12PM EDT | 64.00 | 2.70 | 2.95 | 5.70 | 0.00 | - | - | 5 | 62.74% |
© 2024 Yahoo. All rights reserved.