Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM221216C00050000 | 2022-08-03 10:19AM EDT | 50.00 | 32.37 | 33.00 | 36.50 | 0.00 | - | - | 1 | 129.69% |
| ADM221216C00060000 | 2022-07-29 10:36AM EDT | 60.00 | 21.90 | 23.10 | 26.60 | 0.00 | - | - | 133 | 95.43% |
| ADM221216C00062500 | 2022-08-08 2:00PM EDT | 62.50 | 20.82 | 21.00 | 24.50 | 0.00 | - | - | 21 | 91.16% |
| ADM221216C00067500 | 2022-07-26 10:53AM EDT | 67.50 | 13.01 | 17.50 | 18.80 | 0.00 | - | - | 8 | 78.49% |
| ADM221216C00070000 | 2022-08-11 9:34AM EDT | 70.00 | 15.60 | 15.40 | 16.60 | -0.40 | -2.50% | 1 | 109 | 73.30% |
| ADM221216C00072500 | 2022-07-28 11:58AM EDT | 72.50 | 10.25 | 13.30 | 14.60 | 0.00 | - | - | 2 | 68.64% |
| ADM221216C00075000 | 2022-08-11 12:40PM EDT | 75.00 | 11.77 | 11.40 | 12.30 | +1.37 | +13.17% | 5 | 74 | 63.27% |
| ADM221216C00077500 | 2022-08-05 1:41PM EDT | 77.50 | 8.58 | 9.50 | 10.30 | 0.00 | - | 1 | 29 | 58.58% |
| ADM221216C00080000 | 2022-08-10 11:32AM EDT | 80.00 | 7.94 | 8.30 | 8.70 | +0.50 | +6.72% | 3 | 166 | 57.18% |
| ADM221216C00082500 | 2022-08-11 9:41AM EDT | 82.50 | 6.85 | 6.40 | 7.20 | +1.00 | +17.09% | 1 | 69 | 52.94% |
| ADM221216C00085000 | 2022-08-11 12:51PM EDT | 85.00 | 5.60 | 5.40 | 5.70 | +0.90 | +19.15% | 87 | 717 | 50.99% |
| ADM221216C00087500 | 2022-08-10 3:35PM EDT | 87.50 | 3.96 | 4.10 | 4.70 | +0.28 | +7.61% | 18 | 123 | 50.96% |
| ADM221216C00090000 | 2022-08-11 12:02PM EDT | 90.00 | 3.40 | 3.10 | 3.50 | +0.40 | +13.33% | 33 | 179 | 47.52% |
| ADM221216C00092500 | 2022-08-11 9:45AM EDT | 92.50 | 2.73 | 2.40 | 3.00 | +0.73 | +36.50% | 120 | 162 | 48.41% |
| ADM221216C00095000 | 2022-08-11 2:11PM EDT | 95.00 | 2.00 | 1.80 | 2.05 | +0.50 | +33.33% | 12 | 441 | 44.73% |
| ADM221216C00097500 | 2022-08-10 10:44AM EDT | 97.50 | 1.38 | 1.00 | 1.70 | -0.16 | -10.39% | 7 | 204 | 45.26% |
| ADM221216C00100000 | 2022-08-11 10:29AM EDT | 100.00 | 1.05 | 0.90 | 1.35 | +0.20 | +23.53% | 121 | 474 | 45.14% |
| ADM221216C00105000 | 2022-07-14 9:39AM EDT | 105.00 | 0.30 | 0.15 | 0.90 | 0.00 | - | - | 246 | 45.83% |
| ADM221216C00115000 | 2022-08-04 1:08PM EDT | 115.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | - | 15 | 53.96% |
| ADM221216C00145000 | 2022-07-19 11:04AM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 20 | 68.65% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM221216P00042500 | 2022-07-29 1:34PM EDT | 42.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 3 | 83.01% |
| ADM221216P00050000 | 2022-07-19 9:47AM EDT | 50.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 28 | 63.62% |
| ADM221216P00055000 | 2022-08-11 10:08AM EDT | 55.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 59 | 51.95% |
| ADM221216P00060000 | 2022-08-01 3:44PM EDT | 60.00 | 0.60 | 0.45 | 0.95 | 0.00 | - | - | 858 | 53.96% |
| ADM221216P00062500 | 2022-07-28 3:24PM EDT | 62.50 | 1.06 | 0.40 | 1.10 | 0.00 | - | - | 3 | 50.46% |
| ADM221216P00065000 | 2022-08-09 9:48AM EDT | 65.00 | 0.87 | 0.80 | 1.30 | 0.00 | - | 1 | 1,474 | 47.29% |
| ADM221216P00067500 | 2022-08-09 9:32AM EDT | 67.50 | 1.20 | 1.05 | 1.45 | 0.00 | - | 10 | 15 | 43.14% |
| ADM221216P00070000 | 2022-08-09 3:24PM EDT | 70.00 | 1.76 | 1.35 | 1.85 | 0.00 | - | 1 | 118 | 41.21% |
| ADM221216P00072500 | 2022-08-10 11:16AM EDT | 72.50 | 2.00 | 1.85 | 2.15 | -0.15 | -6.98% | 5 | 36 | 37.57% |
| ADM221216P00075000 | 2022-08-03 9:30AM EDT | 75.00 | 3.53 | 2.15 | 2.80 | 0.00 | - | 1 | 31 | 36.10% |
| ADM221216P00077500 | 2022-08-10 2:16PM EDT | 77.50 | 3.25 | 2.90 | 3.20 | -0.35 | -9.72% | 6 | 79 | 31.70% |
| ADM221216P00080000 | 2022-08-10 2:22PM EDT | 80.00 | 4.10 | 3.70 | 4.00 | -0.09 | -2.15% | 5 | 117 | 29.13% |
| ADM221216P00082500 | 2022-08-11 10:46AM EDT | 82.50 | 4.80 | 4.80 | 5.00 | -0.32 | -6.25% | 5 | 73 | 26.42% |
| ADM221216P00085000 | 2022-08-11 12:31PM EDT | 85.00 | 6.10 | 5.80 | 6.20 | -1.05 | -14.69% | 73 | 24 | 23.15% |
| ADM221216P00087500 | 2022-08-11 10:47AM EDT | 87.50 | 7.10 | 7.10 | 7.60 | -0.80 | -10.13% | 5 | 48 | 18.14% |
| ADM221216P00090000 | 2022-08-02 9:52AM EDT | 90.00 | 9.87 | 8.50 | 9.30 | 0.00 | - | 1 | 46 | 0.00% |
© 2022 Yahoo. All rights reserved.
