Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220C00035000 | 2024-03-04 1:47PM EDT | 35.00 | 19.09 | 26.10 | 29.60 | 0.00 | - | 1 | 1 | 88.06% |
| ADM241220C00042500 | 2024-03-21 10:35AM EDT | 42.50 | 21.00 | 20.60 | 22.60 | 0.00 | - | - | 1 | 74.61% |
| ADM241220C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 19.10 | 14.20 | 16.50 | 0.00 | - | 10 | 26 | 47.88% |
| ADM241220C00047500 | 2024-04-30 12:49PM EDT | 47.50 | 12.70 | 12.50 | 12.80 | -4.20 | -24.85% | 1 | 15 | 32.64% |
| ADM241220C00050000 | 2024-04-30 12:13PM EDT | 50.00 | 10.60 | 10.50 | 10.80 | -3.18 | -23.08% | 2 | 130 | 31.19% |
| ADM241220C00052500 | 2024-04-30 1:34PM EDT | 52.50 | 8.70 | 8.70 | 9.00 | -3.90 | -30.95% | 2 | 35 | 30.26% |
| ADM241220C00055000 | 2024-04-29 2:51PM EDT | 55.00 | 8.70 | 7.10 | 7.30 | 0.00 | - | 2 | 55 | 29.03% |
| ADM241220C00057500 | 2024-04-11 2:05PM EDT | 57.50 | 9.20 | 5.60 | 5.80 | 0.00 | - | 1 | 197 | 28.02% |
| ADM241220C00060000 | 2024-04-30 3:39PM EDT | 60.00 | 4.62 | 4.40 | 4.60 | -1.83 | -28.37% | 2 | 166 | 27.65% |
| ADM241220C00062500 | 2024-04-30 1:45PM EDT | 62.50 | 3.40 | 3.30 | 3.50 | -1.30 | -27.66% | 8 | 308 | 26.84% |
| ADM241220C00065000 | 2024-04-30 12:34PM EDT | 65.00 | 2.58 | 2.55 | 2.65 | -0.92 | -26.29% | 6 | 837 | 26.43% |
| ADM241220C00067500 | 2024-04-30 9:36AM EDT | 67.50 | 1.93 | 1.90 | 2.00 | -0.63 | -24.61% | 1 | 87 | 26.26% |
| ADM241220C00070000 | 2024-04-30 3:39PM EDT | 70.00 | 1.42 | 1.35 | 1.45 | -0.58 | -29.00% | 26 | 369 | 25.83% |
| ADM241220C00072500 | 2024-04-25 9:33AM EDT | 72.50 | 1.89 | 1.00 | 1.05 | 0.00 | - | 1 | 5 | 25.61% |
| ADM241220C00075000 | 2024-04-29 1:55PM EDT | 75.00 | 1.15 | 0.70 | 0.75 | 0.00 | - | 1 | 226 | 25.42% |
| ADM241220C00080000 | 2024-04-26 10:40AM EDT | 80.00 | 0.63 | 0.35 | 0.45 | 0.00 | - | 1 | 40 | 26.27% |
| ADM241220C00085000 | 2024-04-22 11:45AM EDT | 85.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 5 | 10 | 27.54% |
| ADM241220C00090000 | 2024-04-03 2:02PM EDT | 90.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 28.57% |
| ADM241220C00095000 | 2024-04-19 10:41AM EDT | 95.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 31.40% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220P00035000 | 2024-03-07 4:34PM EDT | 35.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 1 | 39.26% |
| ADM241220P00037500 | 2024-04-15 10:06AM EDT | 37.50 | 0.31 | 0.15 | 0.30 | 0.00 | - | 1 | 124 | 34.77% |
| ADM241220P00040000 | 2024-03-18 3:23PM EDT | 40.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 6 | 14 | 33.50% |
| ADM241220P00042500 | 2024-04-15 1:15PM EDT | 42.50 | 0.55 | 0.45 | 0.55 | 0.00 | - | 3 | 66 | 30.74% |
| ADM241220P00045000 | 2024-04-30 1:23PM EDT | 45.00 | 0.73 | 0.70 | 0.80 | +0.03 | +4.29% | 4 | 58 | 29.52% |
| ADM241220P00047500 | 2024-04-30 11:30AM EDT | 47.50 | 1.10 | 1.05 | 1.15 | +0.10 | +10.00% | 9 | 36 | 28.44% |
| ADM241220P00050000 | 2024-04-30 10:52AM EDT | 50.00 | 1.45 | 1.50 | 1.60 | +0.05 | +3.57% | 8 | 60 | 27.25% |
| ADM241220P00052500 | 2024-04-30 3:28PM EDT | 52.50 | 2.16 | 2.15 | 2.25 | -0.04 | -1.82% | 15 | 186 | 26.51% |
| ADM241220P00055000 | 2024-04-30 1:44PM EDT | 55.00 | 3.05 | 3.00 | 3.10 | +0.32 | +11.72% | 10 | 68 | 25.93% |
| ADM241220P00057500 | 2024-04-18 10:26AM EDT | 57.50 | 3.65 | 4.00 | 4.10 | 0.00 | - | 3 | 237 | 25.10% |
| ADM241220P00060000 | 2024-04-30 10:39AM EDT | 60.00 | 5.12 | 5.20 | 5.30 | +0.98 | +23.67% | 4 | 40 | 24.27% |
| ADM241220P00062500 | 2024-04-29 12:51PM EDT | 62.50 | 5.80 | 6.50 | 6.70 | 0.00 | - | 2 | 24 | 23.38% |
| ADM241220P00065000 | 2024-04-23 10:45AM EDT | 65.00 | 6.70 | 8.20 | 8.40 | 0.00 | - | 1 | 772 | 23.02% |
| ADM241220P00067500 | 2024-04-08 10:40AM EDT | 67.50 | 7.30 | 10.00 | 10.60 | 0.00 | - | 3 | 4 | 24.77% |
| ADM241220P00070000 | 2024-04-26 10:18AM EDT | 70.00 | 11.00 | 12.00 | 12.30 | 0.00 | - | 1 | 5 | 22.21% |
| ADM241220P00072500 | 2024-04-24 10:15AM EDT | 72.50 | 12.60 | 13.00 | 15.40 | 0.00 | - | 125 | 127 | 29.54% |
| ADM241220P00075000 | 2024-04-23 10:56AM EDT | 75.00 | 13.80 | 16.60 | 17.70 | 0.00 | - | 98 | 118 | 30.73% |
| ADM241220P00080000 | 2024-04-11 10:15AM EDT | 80.00 | 17.40 | 21.00 | 22.10 | 0.00 | - | - | 11 | 30.01% |
© 2024 Yahoo. All rights reserved.