ADM - Archer-Daniels-Midland Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM200717C00025000 | 2020-06-22 6:51PM EDT | 25.00 | 13.27 | 11.90 | 16.00 | 0.00 | - | 10 | 10 | 399.41% |
| ADM200717C00028000 | 2020-06-17 10:18AM EDT | 28.00 | 12.40 | 8.90 | 13.00 | 0.00 | - | - | 10 | 327.54% |
| ADM200717C00029000 | 2020-06-22 3:14PM EDT | 29.00 | 11.05 | 7.90 | 12.20 | 0.00 | - | - | 24 | 320.70% |
| ADM200717C00030000 | 2020-06-16 10:37AM EDT | 30.00 | 11.20 | 6.90 | 11.10 | 0.00 | - | 10 | 21 | 290.53% |
| ADM200717C00032000 | 2020-06-22 6:51PM EDT | 32.00 | 4.00 | 5.10 | 8.70 | 0.00 | - | - | 6 | 218.65% |
| ADM200717C00033000 | 2020-06-22 6:51PM EDT | 33.00 | 6.80 | 3.90 | 7.30 | 0.00 | - | 3 | 4 | 169.73% |
| ADM200717C00034000 | 2020-06-19 9:47AM EDT | 34.00 | 7.70 | 2.90 | 5.90 | 0.00 | - | 2 | 17 | 120.90% |
| ADM200717C00035000 | 2020-06-22 6:51PM EDT | 35.00 | 5.75 | 1.90 | 5.60 | 0.00 | - | 15 | 15 | 152.83% |
| ADM200717C00036000 | 2020-07-09 11:25AM EDT | 36.00 | 1.98 | 2.45 | 4.10 | -1.64 | -45.30% | 3 | 49 | 102.05% |
| ADM200717C00037000 | 2020-07-09 1:35PM EDT | 37.00 | 1.20 | 1.45 | 2.60 | -1.42 | -54.20% | 11 | 75 | 50.39% |
| ADM200717C00037500 | 2020-07-10 10:09AM EDT | 37.50 | 1.30 | 1.20 | 2.15 | +1.30 | +30.00% | 2 | 35 | 46.88% |
| ADM200717C00038000 | 2020-07-10 3:00PM EDT | 38.00 | 1.50 | 0.65 | 2.00 | -1.36 | -47.55% | 11 | 129 | 59.86% |
| ADM200717C00038500 | 2020-07-09 12:47PM EDT | 38.50 | 1.10 | 0.95 | 1.30 | -1.00 | -47.62% | 2 | 31 | 39.26% |
| ADM200717C00039000 | 2020-07-10 12:36PM EDT | 39.00 | 0.76 | 0.75 | 1.65 | -0.62 | -44.93% | 18 | 202 | 72.46% |
| ADM200717C00039500 | 2020-07-10 3:49PM EDT | 39.50 | 0.50 | 0.45 | 0.65 | -0.69 | -57.98% | 29 | 37 | 35.16% |
| ADM200717C00040000 | 2020-07-10 2:47PM EDT | 40.00 | 0.35 | 0.30 | 0.50 | -0.50 | -58.82% | 17 | 361 | 37.99% |
| ADM200717C00040500 | 2020-07-10 12:38PM EDT | 40.50 | 0.20 | 0.15 | 0.35 | -0.71 | -78.02% | 17 | 66 | 38.48% |
| ADM200717C00041000 | 2020-07-10 1:17PM EDT | 41.00 | 0.10 | 0.00 | 0.20 | -0.45 | -81.82% | 14 | 264 | 36.33% |
| ADM200717C00041500 | 2020-07-09 10:50AM EDT | 41.50 | 0.06 | 0.05 | 0.15 | -0.54 | -90.00% | 1 | 85 | 38.67% |
| ADM200717C00042000 | 2020-07-10 3:07PM EDT | 42.00 | 0.05 | 0.05 | 0.10 | -0.33 | -86.84% | 14 | 428 | 39.45% |
| ADM200717C00042500 | 2020-06-30 11:02AM EDT | 42.50 | 0.15 | 0.00 | 0.10 | -0.18 | -54.55% | 3 | 177 | 44.73% |
| ADM200717C00043000 | 2020-07-07 9:31AM EDT | 43.00 | 0.04 | 0.00 | 0.10 | -0.18 | -81.82% | 2 | 230 | 49.61% |
| ADM200717C00043500 | 2020-07-06 10:38AM EDT | 43.50 | 0.02 | 0.00 | 0.10 | -0.26 | -92.86% | - | 75 | 54.49% |
| ADM200717C00044000 | 2020-07-02 2:24PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 340 | 50.78% |
| ADM200717C00044500 | 2020-06-30 3:31PM EDT | 44.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 4 | 55.08% |
| ADM200717C00045000 | 2020-07-09 12:51PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 6 | 725 | 52.34% |
| ADM200717C00046000 | 2020-06-30 1:41PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 4 | 406 | 25.00% |
| ADM200717C00048000 | 2020-06-22 6:51PM EDT | 48.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 5 | 118.75% |
| ADM200717C00049000 | 2020-06-22 6:51PM EDT | 49.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | - | 5 | 142.19% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM200717P00020000 | 2020-06-22 6:51PM EDT | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 17 | 225.00% |
| ADM200717P00027000 | 2020-06-22 6:51PM EDT | 27.00 | 0.19 | 0.01 | 0.55 | 0.00 | - | 1 | 11 | 203.52% |
| ADM200717P00028000 | 2020-06-22 6:51PM EDT | 28.00 | 0.21 | 0.00 | 4.10 | 0.00 | - | - | 2 | 362.50% |
| ADM200717P00029000 | 2020-07-09 12:51PM EDT | 29.00 | 0.44 | 0.00 | 4.20 | +0.39 | +780.00% | 6 | 41 | 342.19% |
| ADM200717P00030000 | 2020-07-09 10:18AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 40 | 85 | 117.97% |
| ADM200717P00031000 | 2020-06-22 6:51PM EDT | 31.00 | 0.15 | 0.02 | 0.05 | 0.00 | - | 2 | 76 | 92.97% |
| ADM200717P00032000 | 2020-06-23 3:38PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 50.00% |
| ADM200717P00033000 | 2020-07-09 12:51PM EDT | 33.00 | 0.77 | 0.00 | 0.00 | +0.72 | +1,440.00% | 6 | 1,092 | 25.00% |
| ADM200717P00034000 | 2020-06-26 3:56PM EDT | 34.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 82 | 57.81% |
| ADM200717P00035000 | 2020-07-09 10:18AM EDT | 35.00 | 0.16 | 0.00 | 1.40 | -0.06 | -27.27% | 40 | 131 | 118.07% |
| ADM200717P00035500 | 2020-07-09 1:23PM EDT | 35.50 | 0.15 | 0.00 | 0.45 | +0.15 | - | 1 | 1 | 71.88% |
| ADM200717P00036000 | 2020-07-09 3:55PM EDT | 36.00 | 0.20 | 0.00 | 0.10 | -0.23 | -53.49% | 2 | 421 | 51.56% |
| ADM200717P00036500 | 2020-07-10 3:07PM EDT | 36.50 | 0.05 | 0.00 | 0.10 | -0.54 | -91.53% | 4 | 55 | 45.51% |
| ADM200717P00037000 | 2020-07-10 11:12AM EDT | 37.00 | 0.20 | 0.00 | 0.15 | -0.43 | -68.25% | 1 | 445 | 44.34% |
| ADM200717P00037500 | 2020-07-10 10:23AM EDT | 37.50 | 0.15 | 0.10 | 0.20 | -0.67 | -81.71% | 4 | 278 | 41.60% |
| ADM200717P00038000 | 2020-07-10 11:12AM EDT | 38.00 | 0.25 | 0.10 | 0.25 | -0.65 | -72.22% | 7 | 180 | 37.70% |
| ADM200717P00038500 | 2020-07-10 10:10AM EDT | 38.50 | 0.70 | 0.00 | 0.35 | -0.48 | -40.68% | 53 | 41 | 35.35% |
| ADM200717P00039000 | 2020-07-10 3:07PM EDT | 39.00 | 0.55 | 0.40 | 0.55 | -0.92 | -62.59% | 3 | 834 | 36.13% |
| ADM200717P00039500 | 2020-07-08 11:00AM EDT | 39.50 | 1.05 | 0.00 | 0.80 | -0.45 | -30.00% | 10 | 56 | 36.62% |
| ADM200717P00040000 | 2020-07-10 2:24PM EDT | 40.00 | 1.10 | 0.20 | 1.05 | -0.84 | -43.30% | 11 | 275 | 34.28% |
| ADM200717P00040500 | 2020-07-01 11:29AM EDT | 40.50 | 1.55 | 1.00 | 1.50 | +0.16 | +11.51% | 4 | 18 | 40.23% |
| ADM200717P00041000 | 2020-07-10 9:31AM EDT | 41.00 | 3.10 | 1.55 | 1.95 | +0.63 | +25.51% | 1 | 182 | 44.92% |
| ADM200717P00042000 | 2020-07-10 10:50AM EDT | 42.00 | 3.25 | 2.20 | 2.90 | +0.08 | +2.52% | 1 | 18 | 54.88% |
| ADM200717P00043000 | 2020-06-26 10:03AM EDT | 43.00 | 3.30 | 2.90 | 4.20 | 0.00 | - | 30 | 17 | 88.09% |
| ADM200717P00043500 | 2020-06-29 12:22PM EDT | 43.50 | 3.88 | 2.35 | 4.90 | +3.88 | - | - | 9 | 107.23% |
| ADM200717P00044000 | 2020-06-22 6:51PM EDT | 44.00 | 4.60 | 2.35 | 4.80 | 0.00 | - | - | 0 | 68.56% |
| ADM200717P00045000 | 2020-06-26 3:49PM EDT | 45.00 | 6.20 | 3.30 | 5.90 | 0.00 | - | 10 | 12 | 88.48% |
| ADM200717P00046000 | 2020-06-22 11:17AM EDT | 46.00 | 6.35 | 4.30 | 7.60 | 0.00 | - | 1 | 0 | 150.78% |
| ADM200717P00048000 | 2020-06-22 6:51PM EDT | 48.00 | 8.62 | 6.30 | 10.80 | 0.00 | - | - | 5 | 245.12% |
© 2020 Verizon Media. All rights reserved.