Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230210C00074000 | 2023-02-07 1:30PM EST | 74.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADM230210C00075000 | 2023-02-01 3:13PM EST | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADM230210C00077000 | 2023-01-30 12:10PM EST | 77.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM230210C00078000 | 2023-02-07 2:41PM EST | 78.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADM230210C00079000 | 2023-01-18 1:42PM EST | 79.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADM230210C00080000 | 2023-02-07 2:52PM EST | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| ADM230210C00081000 | 2023-02-07 1:47PM EST | 81.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADM230210C00082000 | 2023-02-07 3:44PM EST | 82.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 156 | 248 | 0.00% |
| ADM230210C00083000 | 2023-02-07 3:57PM EST | 83.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 149 | 464 | 1.56% |
| ADM230210C00084000 | 2023-02-07 3:37PM EST | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 432 | 6.25% |
| ADM230210C00085000 | 2023-02-07 3:45PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 92 | 1,223 | 6.25% |
| ADM230210C00086000 | 2023-02-07 2:47PM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 132 | 12.50% |
| ADM230210C00087000 | 2023-02-07 12:26PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 12.50% |
| ADM230210C00087500 | 2023-02-01 9:46AM EST | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ADM230210C00088000 | 2023-02-01 12:53PM EST | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| ADM230210C00089000 | 2023-01-30 12:15PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 259 | 25.00% |
| ADM230210C00090000 | 2023-01-30 12:18PM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ADM230210C00091000 | 2023-01-27 11:30AM EST | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| ADM230210C00092000 | 2023-02-06 3:13PM EST | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| ADM230210C00093000 | 2023-01-24 12:07PM EST | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| ADM230210C00094000 | 2023-01-26 3:52PM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 25.00% |
| ADM230210C00095000 | 2023-01-23 9:30AM EST | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADM230210C00096000 | 2023-01-19 2:54PM EST | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| ADM230210C00097000 | 2023-01-20 11:22AM EST | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ADM230210C00100000 | 2023-01-03 9:46AM EST | 100.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 110.55% |
| ADM230210C00101000 | 2023-01-04 12:47PM EST | 101.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 149.02% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230210P00050000 | 2023-01-13 1:15PM EST | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADM230210P00065000 | 2023-01-25 1:13PM EST | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADM230210P00070000 | 2023-02-06 12:27PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| ADM230210P00074000 | 2023-02-07 10:50AM EST | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| ADM230210P00075000 | 2023-02-07 3:11PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 97 | 25.00% |
| ADM230210P00076000 | 2023-02-07 3:11PM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 78 | 25.00% |
| ADM230210P00077000 | 2023-02-07 10:25AM EST | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 25.00% |
| ADM230210P00078000 | 2023-02-07 3:02PM EST | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 145 | 122 | 12.50% |
| ADM230210P00079000 | 2023-02-07 2:44PM EST | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 158 | 148 | 12.50% |
| ADM230210P00080000 | 2023-02-07 3:04PM EST | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 188 | 157 | 12.50% |
| ADM230210P00081000 | 2023-02-07 3:56PM EST | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 197 | 404 | 6.25% |
| ADM230210P00082000 | 2023-02-07 3:49PM EST | 82.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 177 | 277 | 3.13% |
| ADM230210P00083000 | 2023-02-07 3:02PM EST | 83.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 38 | 132 | 0.00% |
| ADM230210P00084000 | 2023-02-07 3:28PM EST | 84.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 27 | 89 | 0.00% |
| ADM230210P00085000 | 2023-02-06 10:33AM EST | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| ADM230210P00086000 | 2023-02-01 10:26AM EST | 86.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ADM230210P00087000 | 2023-02-02 12:39PM EST | 87.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| ADM230210P00087500 | 2023-01-27 9:32AM EST | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADM230210P00088000 | 2023-01-26 2:03PM EST | 88.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| ADM230210P00089000 | 2023-01-30 3:31PM EST | 89.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| ADM230210P00090000 | 2023-02-07 10:04AM EST | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ADM230210P00091000 | 2023-01-30 3:36PM EST | 91.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ADM230210P00092000 | 2023-01-17 10:42AM EST | 92.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ADM230210P00093000 | 2023-01-26 2:01PM EST | 93.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ADM230210P00095000 | 2023-01-26 2:18PM EST | 95.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ADM230210P00096000 | 2023-01-24 3:32PM EST | 96.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| ADM230210P00097000 | 2023-01-17 10:05AM EST | 97.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| ADM230210P00101000 | 2022-12-29 9:55AM EST | 101.00 | 8.20 | 17.40 | 18.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
