Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712C00045000 | 2024-06-21 9:45AM EDT | 45.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADM240712C00058000 | 2024-06-21 10:13AM EDT | 58.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240712C00060000 | 2024-06-27 12:36PM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240712C00061000 | 2024-06-26 3:52PM EDT | 61.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ADM240712C00062000 | 2024-06-27 2:35PM EDT | 62.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADM240712C00063000 | 2024-06-27 9:55AM EDT | 63.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADM240712C00064000 | 2024-06-26 3:54PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADM240712C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADM240712C00066000 | 2024-06-21 3:55PM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADM240712C00067000 | 2024-06-24 11:52AM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240712C00068000 | 2024-06-03 10:36AM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADM240712C00069000 | 2024-06-25 1:15PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240712C00070000 | 2024-06-24 10:14AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM240712C00074000 | 2024-06-20 11:39AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADM240712C00075000 | 2024-06-20 11:40AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712P00045000 | 2024-06-20 11:40AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADM240712P00048000 | 2024-06-21 12:46PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ADM240712P00049000 | 2024-06-25 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADM240712P00050000 | 2024-06-21 3:01PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240712P00053000 | 2024-06-13 12:50PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ADM240712P00055000 | 2024-06-13 10:45AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240712P00056000 | 2024-06-21 2:15PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADM240712P00057000 | 2024-06-27 9:30AM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADM240712P00058000 | 2024-06-25 10:52AM EDT | 58.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM240712P00059000 | 2024-06-27 1:50PM EDT | 59.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADM240712P00060000 | 2024-06-27 12:12PM EDT | 60.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADM240712P00061000 | 2024-06-26 2:57PM EDT | 61.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM240712P00062000 | 2024-06-24 3:05PM EDT | 62.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADM240712P00063000 | 2024-06-20 1:03PM EDT | 63.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240712P00064000 | 2024-06-06 11:54AM EDT | 64.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.