Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719C00045000 | 2024-03-08 1:31PM EDT | 45.00 | 11.10 | 17.40 | 20.60 | 0.00 | - | 1 | 38 | 92.82% |
| ADM240719C00047500 | 2024-03-08 3:30PM EDT | 47.50 | 9.20 | 15.10 | 18.00 | 0.00 | - | 95 | 98 | 83.06% |
| ADM240719C00050000 | 2024-03-26 3:27PM EDT | 50.00 | 12.60 | 9.60 | 12.80 | 0.00 | - | 2 | 44 | 58.03% |
| ADM240719C00052500 | 2024-04-03 2:07PM EDT | 52.50 | 10.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240719C00055000 | 2024-04-19 11:35AM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240719C00057500 | 2024-04-29 9:45AM EDT | 57.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240719C00060000 | 2024-04-29 2:46PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADM240719C00062500 | 2024-04-29 10:18AM EDT | 62.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADM240719C00065000 | 2024-04-29 3:55PM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| ADM240719C00067500 | 2024-04-29 3:55PM EDT | 67.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ADM240719C00070000 | 2024-04-29 3:43PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADM240719C00072500 | 2024-04-26 3:32PM EDT | 72.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM240719C00075000 | 2024-04-23 11:37AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADM240719C00080000 | 2024-04-02 10:56AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM240719C00090000 | 2024-03-27 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240719P00040000 | 2024-04-09 3:42PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM240719P00042500 | 2024-04-23 10:04AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADM240719P00045000 | 2024-04-24 1:06PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADM240719P00047500 | 2024-04-29 9:48AM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240719P00050000 | 2024-04-29 9:48AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM240719P00052500 | 2024-04-29 2:44PM EDT | 52.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ADM240719P00055000 | 2024-04-29 3:00PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADM240719P00057500 | 2024-04-29 2:34PM EDT | 57.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ADM240719P00060000 | 2024-04-29 2:41PM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| ADM240719P00062500 | 2024-04-26 2:38PM EDT | 62.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADM240719P00065000 | 2024-04-24 12:03PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240719P00067500 | 2024-04-29 9:40AM EDT | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240719P00070000 | 2024-04-01 12:16PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADM240719P00072500 | 2024-04-10 10:20AM EDT | 72.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM240719P00075000 | 2024-04-10 9:54AM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM240719P00080000 | 2024-04-02 11:43AM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240719P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.