Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00050000 | 2024-04-25 11:59AM EDT | 50.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| ADM240426C00054000 | 2024-04-19 2:58PM EDT | 54.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 0.00% |
| ADM240426C00055000 | 2024-04-22 3:24PM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| ADM240426C00056000 | 2024-04-25 3:36PM EDT | 56.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| ADM240426C00057000 | 2024-04-25 2:54PM EDT | 57.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADM240426C00058000 | 2024-04-17 12:29PM EDT | 58.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| ADM240426C00059000 | 2024-04-25 3:37PM EDT | 59.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ADM240426C00060000 | 2024-04-25 3:51PM EDT | 60.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| ADM240426C00061000 | 2024-04-25 3:59PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 86 | 307 | 0.05% |
| ADM240426C00062000 | 2024-04-25 3:53PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 491 | 12.50% |
| ADM240426C00063000 | 2024-04-25 10:09AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 610 | 12.50% |
| ADM240426C00064000 | 2024-04-25 3:43PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 240 | 25.00% |
| ADM240426C00065000 | 2024-04-25 3:58PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 274 | 25.00% |
| ADM240426C00066000 | 2024-04-23 10:35AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 50.00% |
| ADM240426C00067000 | 2024-04-22 2:25PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
| ADM240426C00068000 | 2024-04-19 11:18AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 50.00% |
| ADM240426C00069000 | 2024-04-11 12:56PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ADM240426C00070000 | 2024-04-24 10:21AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ADM240426C00071000 | 2024-03-26 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADM240426C00073000 | 2024-03-27 1:41PM EDT | 73.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00050000 | 2024-04-10 11:03AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| ADM240426P00051000 | 2024-03-27 1:41PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| ADM240426P00052000 | 2024-03-18 11:32AM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 143.75% |
| ADM240426P00053000 | 2024-03-20 1:38PM EDT | 53.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 200.78% |
| ADM240426P00054000 | 2024-04-12 12:21PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| ADM240426P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| ADM240426P00056000 | 2024-04-17 12:23PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| ADM240426P00057000 | 2024-04-19 3:41PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| ADM240426P00058000 | 2024-04-24 11:44AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 133 | 25.00% |
| ADM240426P00059000 | 2024-04-25 10:42AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 202 | 12.50% |
| ADM240426P00060000 | 2024-04-25 2:36PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 234 | 580 | 12.50% |
| ADM240426P00061000 | 2024-04-25 2:30PM EDT | 61.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 103 | 217 | 0.05% |
| ADM240426P00062000 | 2024-04-25 3:56PM EDT | 62.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 384 | 0.00% |
| ADM240426P00063000 | 2024-04-25 2:34PM EDT | 63.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 23 | 274 | 0.00% |
| ADM240426P00064000 | 2024-04-24 12:10PM EDT | 64.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 28 | 1 | 0.00% |
| ADM240426P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADM240426P00067000 | 2024-03-28 1:54PM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240426P00068000 | 2024-04-19 10:11AM EDT | 68.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADM240426P00069000 | 2024-04-19 12:03PM EDT | 69.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADM240426P00070000 | 2024-04-15 11:16AM EDT | 70.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.