Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM231208C00060000 | 2023-11-16 9:46AM EST | 60.00 | 13.70 | 13.00 | 13.50 | -0.60 | -4.20% | 1 | 1 | 110.94% |
| ADM231208C00068000 | 2023-11-07 9:40AM EST | 68.00 | 4.55 | 5.10 | 5.30 | 0.00 | - | - | 3 | 55.08% |
| ADM231208C00070000 | 2023-11-17 1:59PM EST | 70.00 | 4.20 | 3.20 | 3.30 | 0.00 | - | 1 | 2 | 37.70% |
| ADM231208C00071000 | 2023-11-17 2:01PM EST | 71.00 | 3.30 | 2.20 | 3.10 | 0.00 | - | 1 | 3 | 68.95% |
| ADM231208C00072000 | 2023-12-06 11:55AM EST | 72.00 | 1.45 | 1.25 | 1.40 | -1.00 | -40.82% | 20 | 31 | 24.22% |
| ADM231208C00073000 | 2023-12-06 3:41PM EST | 73.00 | 0.65 | 0.55 | 0.65 | -1.17 | -64.29% | 6 | 38 | 20.80% |
| ADM231208C00074000 | 2023-12-06 3:05PM EST | 74.00 | 0.30 | 0.15 | 0.25 | -0.56 | -65.12% | 91 | 1,007 | 21.19% |
| ADM231208C00075000 | 2023-12-06 3:46PM EST | 75.00 | 0.07 | 0.05 | 0.10 | -0.28 | -80.00% | 70 | 283 | 23.63% |
| ADM231208C00076000 | 2023-12-06 2:54PM EST | 76.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 9 | 197 | 27.15% |
| ADM231208C00077000 | 2023-12-05 2:42PM EST | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 15 | 196 | 40.04% |
| ADM231208C00078000 | 2023-12-04 11:30AM EST | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 41.02% |
| ADM231208C00079000 | 2023-10-26 8:56AM EST | 79.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 54.69% |
| ADM231208C00080000 | 2023-11-21 12:23PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.91% |
| ADM231208C00081000 | 2023-11-02 8:30AM EST | 81.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.52% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM231208P00059000 | 2023-10-27 8:51AM EST | 59.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 104.69% |
| ADM231208P00064000 | 2023-11-10 10:35AM EST | 64.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 6 | 69.53% |
| ADM231208P00065000 | 2023-11-02 8:30AM EST | 65.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
| ADM231208P00066000 | 2023-11-03 1:24PM EST | 66.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 55.47% |
| ADM231208P00067000 | 2023-11-13 12:07PM EST | 67.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.30% |
| ADM231208P00068000 | 2023-11-17 12:38PM EST | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 46.88% |
| ADM231208P00069000 | 2023-11-29 9:57AM EST | 69.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 39.06% |
| ADM231208P00070000 | 2023-12-01 3:54PM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 31.25% |
| ADM231208P00071000 | 2023-12-01 9:34AM EST | 71.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 92 | 27.74% |
| ADM231208P00072000 | 2023-12-06 1:46PM EST | 72.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 21 | 96 | 21.09% |
| ADM231208P00073000 | 2023-12-06 3:32PM EST | 73.00 | 0.36 | 0.35 | 0.45 | +0.21 | +140.00% | 3 | 264 | 20.41% |
| ADM231208P00074000 | 2023-12-06 11:48AM EST | 74.00 | 0.70 | 0.90 | 1.05 | +0.39 | +125.81% | 14 | 145 | 20.80% |
| ADM231208P00075000 | 2023-12-06 11:47AM EST | 75.00 | 1.45 | 1.75 | 1.95 | +0.65 | +81.25% | 1 | 186 | 26.27% |
| ADM231208P00076000 | 2023-12-05 9:57AM EST | 76.00 | 2.02 | 2.75 | 2.85 | 0.00 | - | 1 | 11 | 25.78% |
© 2023 Yahoo. All rights reserved.