Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920C00027500 | 2024-01-23 10:50AM EDT | 27.50 | 26.50 | 24.70 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADM240920C00035000 | 2024-03-07 4:32PM EDT | 35.00 | 19.80 | 26.70 | 30.60 | 0.00 | - | 1 | 5 | 122.46% |
| ADM240920C00037500 | 2024-02-15 1:26PM EDT | 37.50 | 17.90 | 21.80 | 23.30 | 0.00 | - | 1 | 6 | 66.70% |
| ADM240920C00040000 | 2024-03-18 2:13PM EDT | 40.00 | 21.60 | 19.60 | 22.60 | 0.00 | - | 4 | 88 | 72.93% |
| ADM240920C00042500 | 2024-04-25 3:13PM EDT | 42.50 | 18.80 | 16.40 | 16.80 | 0.00 | - | 2 | 33 | 41.36% |
| ADM240920C00045000 | 2024-04-22 10:58AM EDT | 45.00 | 17.80 | 14.00 | 14.40 | 0.00 | - | 1 | 97 | 37.21% |
| ADM240920C00047500 | 2024-04-15 9:30AM EDT | 47.50 | 14.50 | 11.70 | 12.60 | 0.00 | - | 2 | 177 | 39.84% |
| ADM240920C00050000 | 2024-04-22 9:30AM EDT | 50.00 | 13.56 | 9.60 | 9.90 | 0.00 | - | 1 | 264 | 31.45% |
| ADM240920C00052500 | 2024-04-30 10:41AM EDT | 52.50 | 7.77 | 7.60 | 7.80 | -1.49 | -16.09% | 4 | 222 | 28.87% |
| ADM240920C00055000 | 2024-04-30 10:44AM EDT | 55.00 | 7.00 | 5.80 | 6.10 | -0.37 | -5.02% | 5 | 948 | 28.32% |
| ADM240920C00057500 | 2024-04-25 10:13AM EDT | 57.50 | 6.10 | 4.40 | 4.50 | 0.00 | - | 3 | 628 | 26.89% |
| ADM240920C00060000 | 2024-04-30 11:59AM EDT | 60.00 | 3.20 | 3.10 | 3.20 | -1.20 | -27.27% | 6 | 1,665 | 25.90% |
| ADM240920C00062500 | 2024-04-30 11:47AM EDT | 62.50 | 2.19 | 2.10 | 2.25 | -1.01 | -31.56% | 15 | 669 | 25.61% |
| ADM240920C00065000 | 2024-04-30 11:23AM EDT | 65.00 | 1.32 | 1.40 | 1.50 | -0.88 | -40.00% | 53 | 3,142 | 25.10% |
| ADM240920C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 0.80 | 0.95 | 1.00 | -0.75 | -48.39% | 2 | 305 | 25.04% |
| ADM240920C00070000 | 2024-04-30 11:20AM EDT | 70.00 | 0.60 | 0.60 | 0.65 | -0.42 | -41.18% | 8 | 2,206 | 25.00% |
| ADM240920C00072500 | 2024-04-30 10:13AM EDT | 72.50 | 0.38 | 0.35 | 0.45 | -0.82 | -68.33% | 2 | 645 | 25.51% |
| ADM240920C00075000 | 2024-04-30 10:56AM EDT | 75.00 | 0.27 | 0.25 | 0.30 | -0.20 | -42.55% | 1 | 1,339 | 25.78% |
| ADM240920C00077500 | 2024-04-16 9:59AM EDT | 77.50 | 0.49 | 0.15 | 0.20 | 0.00 | - | 1 | 68 | 26.07% |
| ADM240920C00080000 | 2024-04-22 12:52PM EDT | 80.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 54 | 156 | 26.95% |
| ADM240920C00085000 | 2024-04-30 11:46AM EDT | 85.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 6 | 194 | 29.10% |
| ADM240920C00090000 | 2024-04-23 1:46PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 13 | 32.72% |
| ADM240920C00095000 | 2024-04-25 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 36.04% |
| ADM240920C00100000 | 2024-04-02 11:13AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 39.16% |
| ADM240920C00105000 | 2024-03-21 12:19PM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 44.63% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240920P00027500 | 2024-03-11 3:07PM EDT | 27.50 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 74.12% |
| ADM240920P00030000 | 2024-04-15 3:50PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 113 | 337 | 47.07% |
| ADM240920P00032500 | 2024-04-02 11:54AM EDT | 32.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 288 | 2,074 | 46.39% |
| ADM240920P00035000 | 2024-04-25 12:48PM EDT | 35.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 70 | 41.21% |
| ADM240920P00037500 | 2024-04-12 1:32PM EDT | 37.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 108 | 38.87% |
| ADM240920P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 15 | 213 | 33.99% |
| ADM240920P00042500 | 2024-04-29 2:10PM EDT | 42.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 233 | 32.52% |
| ADM240920P00045000 | 2024-04-12 2:03PM EDT | 45.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 2 | 636 | 29.98% |
| ADM240920P00047500 | 2024-04-30 10:14AM EDT | 47.50 | 0.65 | 0.50 | 0.55 | +0.20 | +44.44% | 1 | 455 | 28.42% |
| ADM240920P00050000 | 2024-04-30 11:59AM EDT | 50.00 | 0.85 | 0.85 | 0.90 | +0.12 | +13.95% | 24 | 907 | 27.49% |
| ADM240920P00052500 | 2024-04-30 10:09AM EDT | 52.50 | 1.41 | 1.35 | 1.40 | +0.30 | +27.03% | 6 | 860 | 26.50% |
| ADM240920P00055000 | 2024-04-30 11:26AM EDT | 55.00 | 2.17 | 2.00 | 2.10 | +0.32 | +17.30% | 59 | 6,405 | 25.54% |
| ADM240920P00057500 | 2024-04-30 11:24AM EDT | 57.50 | 3.20 | 2.95 | 3.10 | +0.70 | +28.00% | 81 | 893 | 25.03% |
| ADM240920P00060000 | 2024-04-30 11:20AM EDT | 60.00 | 4.35 | 4.10 | 4.30 | +0.83 | +23.58% | 34 | 1,467 | 24.07% |
| ADM240920P00062500 | 2024-04-30 10:42AM EDT | 62.50 | 5.60 | 5.60 | 5.90 | +0.70 | +14.29% | 5 | 850 | 24.05% |
| ADM240920P00065000 | 2024-04-29 9:40AM EDT | 65.00 | 6.40 | 7.40 | 7.70 | 0.00 | - | 1 | 774 | 23.74% |
| ADM240920P00067500 | 2024-04-29 10:25AM EDT | 67.50 | 8.30 | 9.30 | 9.70 | 0.00 | - | 56 | 192 | 23.41% |
| ADM240920P00070000 | 2024-04-26 10:50AM EDT | 70.00 | 10.50 | 11.70 | 11.90 | 0.00 | - | 45 | 343 | 23.56% |
| ADM240920P00072500 | 2024-04-22 9:58AM EDT | 72.50 | 11.50 | 14.10 | 15.80 | 0.00 | - | 1 | 317 | 41.09% |
| ADM240920P00075000 | 2024-04-11 11:37AM EDT | 75.00 | 13.00 | 15.70 | 17.00 | 0.00 | - | 239 | 212 | 31.01% |
| ADM240920P00077500 | 2024-04-01 12:15PM EDT | 77.50 | 15.50 | 19.00 | 20.70 | 0.00 | - | 1 | 1 | 47.07% |
| ADM240920P00080000 | 2024-04-23 3:22PM EDT | 80.00 | 18.51 | 19.70 | 21.90 | 0.00 | - | 1 | 1 | 34.99% |
| ADM240920P00085000 | 2024-04-23 10:57AM EDT | 85.00 | 23.20 | 25.70 | 28.60 | 0.00 | - | 4 | 4 | 59.81% |
© 2024 Yahoo. All rights reserved.