Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240419C00045000 | 2024-03-11 3:48PM EDT | 45.00 | 10.40 | 17.50 | 20.00 | 0.00 | - | 4 | 6 | 569.14% |
| ADM240419C00047500 | 2024-04-01 9:47AM EDT | 47.50 | 15.55 | 14.90 | 15.20 | 0.00 | - | 10 | 16 | 50.00% |
| ADM240419C00050000 | 2024-04-18 11:05AM EDT | 50.00 | 11.20 | 12.40 | 12.70 | 0.00 | - | 2 | 458 | 50.00% |
| ADM240419C00052500 | 2024-04-12 11:09AM EDT | 52.50 | 9.26 | 10.00 | 10.20 | 0.00 | - | 1 | 471 | 50.00% |
| ADM240419C00054000 | 2024-03-20 2:46PM EDT | 54.00 | 8.00 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 50.00% |
| ADM240419C00055000 | 2024-04-19 12:25PM EDT | 55.00 | 7.54 | 7.40 | 7.70 | +1.19 | +18.74% | 19 | 702 | 50.00% |
| ADM240419C00056000 | 2024-04-18 3:46PM EDT | 56.00 | 5.80 | 6.40 | 6.70 | 0.00 | - | 4 | 6 | 50.00% |
| ADM240419C00057000 | 2024-04-19 10:14AM EDT | 57.00 | 5.40 | 5.50 | 5.70 | +0.75 | +16.13% | 1 | 19 | 50.00% |
| ADM240419C00057500 | 2024-04-18 1:25PM EDT | 57.50 | 3.77 | 5.00 | 5.10 | 0.00 | - | 49 | 809 | 0.00% |
| ADM240419C00058000 | 2024-04-19 1:30PM EDT | 58.00 | 4.57 | 4.40 | 4.70 | +0.87 | +23.51% | 22 | 41 | 50.00% |
| ADM240419C00059000 | 2024-04-19 10:03AM EDT | 59.00 | 3.00 | 3.40 | 3.70 | +0.37 | +14.07% | 5 | 25 | 25.00% |
| ADM240419C00060000 | 2024-04-19 1:56PM EDT | 60.00 | 2.60 | 2.50 | 2.65 | +0.75 | +40.98% | 149 | 3,102 | 0.00% |
| ADM240419C00061000 | 2024-04-19 12:08PM EDT | 61.00 | 1.55 | 1.45 | 1.60 | +0.73 | +89.02% | 64 | 762 | 0.00% |
| ADM240419C00062000 | 2024-04-19 1:21PM EDT | 62.00 | 0.56 | 0.45 | 0.60 | +0.26 | +86.67% | 221 | 1,312 | 0.00% |
| ADM240419C00062500 | 2024-04-19 1:55PM EDT | 62.50 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 1,276 | 1,745 | 1.56% |
| ADM240419C00063000 | 2024-04-19 1:05PM EDT | 63.00 | 0.08 | 0.00 | 0.05 | +0.05 | +166.67% | 65 | 479 | 11.91% |
| ADM240419C00064000 | 2024-04-19 10:28AM EDT | 64.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 18 | 948 | 30.86% |
| ADM240419C00065000 | 2024-04-19 11:42AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 2,414 | 46.88% |
| ADM240419C00066000 | 2024-04-19 1:50PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.01 | -16.67% | 8 | 516 | 53.91% |
| ADM240419C00067000 | 2024-04-12 10:09AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 66.41% |
| ADM240419C00067500 | 2024-04-11 10:06AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 591 | 72.66% |
| ADM240419C00068000 | 2024-04-11 10:04AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 224 | 78.91% |
| ADM240419C00069000 | 2024-04-16 3:12PM EDT | 69.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 449 | 90.63% |
| ADM240419C00070000 | 2024-04-16 3:08PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,140 | 101.56% |
| ADM240419C00075000 | 2024-04-01 3:25PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 257 | 153.13% |
| ADM240419C00080000 | 2024-03-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 250 | 199.22% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240419P00035000 | 2024-03-04 12:16PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 545.31% |
| ADM240419P00037500 | 2024-02-26 11:19AM EDT | 37.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 487.50% |
| ADM240419P00040000 | 2024-03-27 9:55AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 356.25% |
| ADM240419P00042500 | 2024-03-20 3:08PM EDT | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 312.50% |
| ADM240419P00045000 | 2024-04-04 11:28AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 271.88% |
| ADM240419P00047500 | 2024-04-12 1:02PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 322 | 231.25% |
| ADM240419P00050000 | 2024-04-12 10:33AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 730 | 193.75% |
| ADM240419P00052000 | 2024-04-04 9:33AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 164.06% |
| ADM240419P00052500 | 2024-04-04 9:41AM EDT | 52.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 879 | 156.25% |
| ADM240419P00053000 | 2024-03-20 3:08PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 148.44% |
| ADM240419P00054000 | 2024-03-22 11:18AM EDT | 54.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 134.38% |
| ADM240419P00055000 | 2024-04-18 9:30AM EDT | 55.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 5 | 2,282 | 120.31% |
| ADM240419P00056000 | 2024-03-27 9:32AM EDT | 56.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 106.25% |
| ADM240419P00057000 | 2024-04-19 11:27AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 106 | 91.41% |
| ADM240419P00057500 | 2024-04-17 2:16PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 814 | 84.38% |
| ADM240419P00058000 | 2024-04-19 11:27AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 500 | 77.34% |
| ADM240419P00059000 | 2024-04-19 1:09PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 274 | 62.50% |
| ADM240419P00060000 | 2024-04-18 2:56PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,363 | 55.47% |
| ADM240419P00061000 | 2024-04-19 1:24PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 39 | 813 | 38.67% |
| ADM240419P00062000 | 2024-04-19 11:08AM EDT | 62.00 | 0.01 | 0.00 | 0.05 | -0.79 | -98.75% | 27 | 334 | 20.31% |
| ADM240419P00062500 | 2024-04-19 1:14PM EDT | 62.50 | 0.12 | 0.10 | 0.15 | -0.68 | -81.93% | 631 | 865 | 18.16% |
| ADM240419P00063000 | 2024-04-19 2:00PM EDT | 63.00 | 0.50 | 0.40 | 0.55 | -0.99 | -67.81% | 32 | 225 | 29.10% |
| ADM240419P00064000 | 2024-04-19 1:13PM EDT | 64.00 | 1.45 | 1.40 | 1.50 | -0.74 | -33.79% | 47 | 350 | 49.41% |
| ADM240419P00065000 | 2024-04-19 11:52AM EDT | 65.00 | 2.35 | 2.40 | 2.55 | -2.15 | -47.78% | 18 | 32 | 66.80% |
| ADM240419P00066000 | 2024-04-17 3:19PM EDT | 66.00 | 5.80 | 3.40 | 3.60 | 0.00 | - | 2 | 1 | 88.28% |
| ADM240419P00067000 | 2024-04-17 1:43PM EDT | 67.00 | 6.60 | 4.30 | 4.50 | 0.00 | - | 39 | 13 | 87.89% |
| ADM240419P00067500 | 2024-04-17 3:19PM EDT | 67.50 | 7.10 | 4.80 | 5.00 | 0.00 | - | 3 | 0 | 95.31% |
| ADM240419P00075000 | 2024-04-17 3:11PM EDT | 75.00 | 14.80 | 12.30 | 12.60 | 0.00 | - | 7 | 0 | 206.25% |
| ADM240419P00080000 | 2024-03-18 1:50PM EDT | 80.00 | 19.08 | 18.10 | 20.80 | 0.00 | - | 4 | 0 | 540.82% |
© 2024 Yahoo. All rights reserved.