Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705C00045000 | 2024-06-06 3:59PM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240705C00054000 | 2024-06-25 3:20PM EDT | 54.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240705C00058000 | 2024-06-17 11:44AM EDT | 58.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240705C00059000 | 2024-06-25 3:11PM EDT | 59.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ADM240705C00060000 | 2024-06-27 1:19PM EDT | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240705C00061000 | 2024-06-27 3:55PM EDT | 61.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| ADM240705C00062000 | 2024-06-27 3:55PM EDT | 62.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| ADM240705C00063000 | 2024-06-27 2:05PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADM240705C00064000 | 2024-06-27 11:23AM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADM240705C00065000 | 2024-06-26 1:42PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240705C00066000 | 2024-06-27 1:20PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240705C00067000 | 2024-06-25 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240705C00068000 | 2024-06-24 3:16PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADM240705C00069000 | 2024-06-24 12:53PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ADM240705C00070000 | 2024-06-18 10:51AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADM240705C00072000 | 2024-06-24 9:38AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240705C00074000 | 2024-06-24 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| ADM240705C00075000 | 2024-06-18 10:44AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADM240705C00080000 | 2024-06-03 10:43AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240705P00048000 | 2024-06-20 11:41AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| ADM240705P00049000 | 2024-06-24 9:33AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADM240705P00050000 | 2024-06-20 10:53AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADM240705P00054000 | 2024-06-10 1:17PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADM240705P00055000 | 2024-06-27 12:39PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240705P00056000 | 2024-06-26 11:04AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ADM240705P00057000 | 2024-06-26 9:30AM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240705P00058000 | 2024-06-27 3:55PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ADM240705P00059000 | 2024-06-27 9:58AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240705P00060000 | 2024-06-27 2:15PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ADM240705P00061000 | 2024-06-27 3:55PM EDT | 61.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| ADM240705P00062000 | 2024-06-27 3:43PM EDT | 62.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ADM240705P00063000 | 2024-06-27 2:10PM EDT | 63.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADM240705P00064000 | 2024-06-25 9:30AM EDT | 64.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.