Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117C00030000 | 2024-03-15 10:14AM EDT | 30.00 | 29.69 | 29.10 | 32.90 | 0.00 | - | 1 | 24 | 80.54% |
| ADM250117C00035000 | 2024-04-03 1:13PM EDT | 35.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM250117C00037500 | 2024-04-22 2:13PM EDT | 37.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM250117C00040000 | 2024-04-19 3:48PM EDT | 40.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ADM250117C00042500 | 2024-04-26 1:02PM EDT | 42.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM250117C00045000 | 2024-04-25 11:07AM EDT | 45.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM250117C00047500 | 2024-04-24 9:45AM EDT | 47.50 | 14.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM250117C00050000 | 2024-04-26 10:50AM EDT | 50.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADM250117C00052500 | 2024-04-26 10:27AM EDT | 52.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM250117C00055000 | 2024-04-26 1:47PM EDT | 55.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADM250117C00057500 | 2024-04-26 2:46PM EDT | 57.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM250117C00060000 | 2024-04-29 3:00PM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADM250117C00062500 | 2024-04-29 9:54AM EDT | 62.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADM250117C00065000 | 2024-04-29 2:24PM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADM250117C00067500 | 2024-04-29 11:29AM EDT | 67.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM250117C00070000 | 2024-04-29 9:37AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADM250117C00072500 | 2024-04-24 2:34PM EDT | 72.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM250117C00075000 | 2024-04-29 11:30AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM250117C00077500 | 2024-04-23 3:37PM EDT | 77.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM250117C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM250117C00082500 | 2024-04-17 1:56PM EDT | 82.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM250117C00085000 | 2024-04-23 9:52AM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADM250117C00087500 | 2024-04-19 10:41AM EDT | 87.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM250117C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM250117C00092500 | 2024-04-29 9:36AM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADM250117C00095000 | 2024-04-22 10:08AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM250117C00097500 | 2024-04-26 9:35AM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM250117C00100000 | 2024-04-29 9:36AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM250117C00105000 | 2024-04-29 9:36AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADM250117C00110000 | 2024-04-24 10:40AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADM250117C00115000 | 2024-02-13 4:44PM EDT | 115.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 19 | 41.50% |
| ADM250117C00120000 | 2024-01-26 1:42PM EDT | 120.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 2 | 210 | 41.50% |
| ADM250117C00125000 | 2024-04-23 10:43AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADM250117C00130000 | 2023-09-01 9:48AM EDT | 130.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 2 | 25 | 50.24% |
| ADM250117C00135000 | 2024-02-20 2:06PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 32 | 54.49% |
| ADM250117C00140000 | 2023-02-15 4:05PM EDT | 140.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 11 | 52.00% |
| ADM250117C00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117P00027500 | 2024-04-29 11:36AM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADM250117P00030000 | 2024-03-20 11:12AM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 46.63% |
| ADM250117P00032500 | 2024-04-22 3:41PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM250117P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADM250117P00037500 | 2024-04-15 1:14PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADM250117P00040000 | 2024-04-29 10:38AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADM250117P00042500 | 2024-04-23 2:47PM EDT | 42.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADM250117P00045000 | 2024-04-25 2:33PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM250117P00047500 | 2024-04-24 11:53AM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADM250117P00050000 | 2024-04-29 11:31AM EDT | 50.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADM250117P00052500 | 2024-04-29 9:35AM EDT | 52.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADM250117P00055000 | 2024-04-29 11:47AM EDT | 55.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADM250117P00057500 | 2024-04-29 3:52PM EDT | 57.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ADM250117P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ADM250117P00062500 | 2024-04-24 1:39PM EDT | 62.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM250117P00065000 | 2024-04-26 11:35AM EDT | 65.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM250117P00067500 | 2024-04-22 9:41AM EDT | 67.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADM250117P00070000 | 2024-04-25 2:13PM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADM250117P00072500 | 2024-04-29 10:04AM EDT | 72.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM250117P00075000 | 2024-04-25 9:57AM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM250117P00077500 | 2024-04-19 12:03PM EDT | 77.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| ADM250117P00080000 | 2024-04-22 2:50PM EDT | 80.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00082500 | 2024-03-21 12:34PM EDT | 82.50 | 20.00 | 19.10 | 20.50 | 0.00 | - | 6 | 129 | 0.00% |
| ADM250117P00085000 | 2024-04-01 11:44AM EDT | 85.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADM250117P00087500 | 2024-01-10 10:48AM EDT | 87.50 | 17.40 | 33.10 | 36.70 | 0.00 | - | 14 | 0 | 75.79% |
| ADM250117P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.50 | 36.60 | 0.00 | - | 4 | 0 | 68.59% |
| ADM250117P00092500 | 2024-03-26 2:47PM EDT | 92.50 | 30.20 | 30.20 | 33.10 | 0.00 | - | 120 | 75 | 39.99% |
| ADM250117P00095000 | 2024-03-14 1:47PM EDT | 95.00 | 36.50 | 32.50 | 34.70 | 0.00 | - | 10 | 2 | 31.59% |
| ADM250117P00097500 | 2023-11-21 3:26PM EDT | 97.50 | 23.70 | 26.20 | 27.50 | 0.00 | - | 29 | 13 | 0.00% |
| ADM250117P00100000 | 2023-11-15 3:26PM EDT | 100.00 | 25.49 | 22.90 | 24.90 | 0.00 | - | 50 | 16 | 0.00% |
| ADM250117P00105000 | 2024-02-28 4:53PM EDT | 105.00 | 52.73 | 40.20 | 44.20 | 0.00 | - | 2 | 11 | 0.00% |
| ADM250117P00110000 | 2024-02-07 4:48PM EDT | 110.00 | 56.82 | 52.70 | 57.40 | 0.00 | - | 3 | 7 | 80.69% |
| ADM250117P00115000 | 2024-02-28 4:53PM EDT | 115.00 | 62.76 | 50.00 | 54.40 | 0.00 | - | 2 | 0 | 33.40% |
| ADM250117P00120000 | 2023-02-27 11:23AM EDT | 120.00 | 38.00 | 40.10 | 41.30 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00125000 | 2022-11-01 3:31PM EDT | 125.00 | 30.90 | 34.50 | 35.70 | 0.00 | - | 2 | 13 | 0.00% |
| ADM250117P00130000 | 2023-02-02 11:58AM EDT | 130.00 | 49.00 | 48.20 | 49.70 | 0.00 | - | 13 | 0 | 0.00% |
| ADM250117P00135000 | 2022-11-01 9:39AM EDT | 135.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM250117P00140000 | 2022-11-01 9:39AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM250117P00145000 | 2024-01-22 12:29PM EDT | 145.00 | 91.20 | 90.50 | 92.30 | 0.00 | - | 2 | 0 | 106.48% |
© 2024 Yahoo. All rights reserved.