Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517C00042500 | 2024-03-06 1:26PM EDT | 42.50 | 12.60 | 19.60 | 22.70 | 0.00 | - | 15 | 15 | 215.43% |
| ADM240517C00045000 | 2024-03-12 9:35AM EDT | 45.00 | 13.05 | 16.40 | 19.60 | 0.00 | - | 10 | 6 | 100.78% |
| ADM240517C00047500 | 2024-03-11 11:06AM EDT | 47.50 | 8.60 | 14.60 | 17.90 | 0.00 | - | 3 | 58 | 173.24% |
| ADM240517C00050000 | 2024-05-10 9:40AM EDT | 50.00 | 12.45 | 12.40 | 13.10 | +3.88 | +45.27% | 10 | 208 | 95.31% |
| ADM240517C00052500 | 2024-04-24 10:12AM EDT | 52.50 | 8.50 | 10.20 | 12.00 | 0.00 | - | 36 | 284 | 117.68% |
| ADM240517C00055000 | 2024-05-06 12:22PM EDT | 55.00 | 7.60 | 7.80 | 8.10 | +3.43 | +82.25% | 3 | 682 | 61.52% |
| ADM240517C00057000 | 2024-05-02 10:07AM EDT | 57.00 | 2.20 | 4.70 | 7.30 | 0.00 | - | - | 53 | 106.84% |
| ADM240517C00057500 | 2024-05-10 2:48PM EDT | 57.50 | 5.00 | 5.10 | 6.10 | +0.40 | +8.70% | 3 | 520 | 73.44% |
| ADM240517C00058000 | 2024-05-10 10:00AM EDT | 58.00 | 4.40 | 4.70 | 7.00 | +2.20 | +100.00% | 10 | 99 | 79.30% |
| ADM240517C00059000 | 2024-05-09 3:42PM EDT | 59.00 | 3.15 | 3.80 | 6.00 | 0.00 | - | 2 | 197 | 71.39% |
| ADM240517C00060000 | 2024-05-10 3:53PM EDT | 60.00 | 2.80 | 2.20 | 3.10 | +0.80 | +40.00% | 22 | 1,533 | 27.93% |
| ADM240517C00061000 | 2024-05-10 3:34PM EDT | 61.00 | 1.70 | 1.90 | 3.30 | +0.28 | +19.72% | 45 | 552 | 63.33% |
| ADM240517C00062000 | 2024-05-10 1:53PM EDT | 62.00 | 0.70 | 1.00 | 1.40 | +0.05 | +7.69% | 34 | 417 | 23.73% |
| ADM240517C00062500 | 2024-05-10 3:47PM EDT | 62.50 | 0.54 | 0.65 | 0.80 | +0.09 | +20.00% | 127 | 3,392 | 15.14% |
| ADM240517C00063000 | 2024-05-10 3:51PM EDT | 63.00 | 0.29 | 0.35 | 0.50 | -0.01 | -3.33% | 77 | 289 | 14.65% |
| ADM240517C00064000 | 2024-05-10 3:53PM EDT | 64.00 | 0.09 | 0.10 | 0.30 | -0.01 | -10.00% | 15 | 96 | 19.78% |
| ADM240517C00065000 | 2024-05-10 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 2,103 | 19.34% |
| ADM240517C00066000 | 2024-04-29 10:18AM EDT | 66.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 25.59% |
| ADM240517C00067000 | 2024-05-03 3:38PM EDT | 67.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 31.45% |
| ADM240517C00067500 | 2024-05-08 1:51PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 886 | 29.69% |
| ADM240517C00068000 | 2024-05-03 1:02PM EDT | 68.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 37.11% |
| ADM240517C00069000 | 2024-04-23 12:49PM EDT | 69.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.91% |
| ADM240517C00070000 | 2024-05-10 10:30AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 2,514 | 41.60% |
| ADM240517C00071000 | 2024-04-22 1:30PM EDT | 71.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 5 | 57.23% |
| ADM240517C00072500 | 2024-04-19 12:09PM EDT | 72.50 | 0.12 | 0.00 | 0.35 | 0.00 | - | 4 | 109 | 66.80% |
| ADM240517C00073000 | 2024-04-22 10:51AM EDT | 73.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | - | 1 | 98.24% |
| ADM240517C00075000 | 2024-05-07 11:13AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 972 | 57.03% |
| ADM240517C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 74.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240517P00035000 | 2024-03-27 12:05PM EDT | 35.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 3 | 214.84% |
| ADM240517P00037500 | 2024-03-15 10:56AM EDT | 37.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 185.16% |
| ADM240517P00040000 | 2024-04-11 9:37AM EDT | 40.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 273.05% |
| ADM240517P00042500 | 2024-03-04 1:59PM EDT | 42.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 119.53% |
| ADM240517P00045000 | 2024-04-26 1:25PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 103.91% |
| ADM240517P00047500 | 2024-04-18 2:34PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| ADM240517P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 283 | 74.22% |
| ADM240517P00052000 | 2024-05-03 3:37PM EDT | 52.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 69.92% |
| ADM240517P00052500 | 2024-05-06 10:25AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 359 | 66.80% |
| ADM240517P00053000 | 2024-05-06 11:29AM EDT | 53.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 114.94% |
| ADM240517P00054000 | 2024-05-02 12:06PM EDT | 54.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 12 | 14 | 106.06% |
| ADM240517P00055000 | 2024-05-10 3:40PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 757 | 52.15% |
| ADM240517P00056000 | 2024-05-09 12:03PM EDT | 56.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 106 | 52.93% |
| ADM240517P00057000 | 2024-05-10 11:26AM EDT | 57.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 101 | 46.48% |
| ADM240517P00057500 | 2024-05-10 3:20PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,538 | 37.50% |
| ADM240517P00058000 | 2024-05-10 9:30AM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 380 | 39.84% |
| ADM240517P00059000 | 2024-05-10 3:51PM EDT | 59.00 | 0.05 | 0.00 | 0.60 | -0.04 | -44.44% | 1 | 395 | 58.98% |
| ADM240517P00060000 | 2024-05-10 3:44PM EDT | 60.00 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 35 | 1,593 | 26.56% |
| ADM240517P00061000 | 2024-05-10 3:53PM EDT | 61.00 | 0.15 | 0.05 | 0.30 | -0.25 | -62.50% | 65 | 546 | 28.91% |
| ADM240517P00062000 | 2024-05-10 3:58PM EDT | 62.00 | 0.34 | 0.35 | 0.40 | -0.46 | -57.50% | 338 | 384 | 23.05% |
| ADM240517P00062500 | 2024-05-10 3:59PM EDT | 62.50 | 0.56 | 0.55 | 0.70 | -0.44 | -44.00% | 751 | 3,111 | 26.56% |
| ADM240517P00063000 | 2024-05-10 3:57PM EDT | 63.00 | 0.81 | 0.80 | 0.95 | -0.64 | -44.14% | 1,714 | 229 | 27.00% |
| ADM240517P00064000 | 2024-05-10 3:59PM EDT | 64.00 | 1.60 | 1.50 | 1.90 | -0.65 | -28.89% | 193 | 117 | 37.89% |
| ADM240517P00065000 | 2024-05-10 3:56PM EDT | 65.00 | 2.60 | 2.15 | 4.60 | -3.85 | -59.69% | 57 | 1,198 | 62.84% |
| ADM240517P00066000 | 2024-04-23 10:50AM EDT | 66.00 | 4.90 | 2.85 | 5.00 | 0.00 | - | - | 3 | 58.25% |
| ADM240517P00067500 | 2024-04-30 9:56AM EDT | 67.50 | 9.80 | 4.80 | 6.80 | 0.00 | - | 3 | 208 | 83.79% |
| ADM240517P00070000 | 2024-05-08 1:20PM EDT | 70.00 | 8.16 | 7.30 | 9.00 | -0.41 | -4.78% | 5 | 129 | 98.24% |
| ADM240517P00072500 | 2024-04-05 11:44AM EDT | 72.50 | 9.30 | 12.10 | 14.60 | 0.00 | - | 3 | 2 | 205.96% |
| ADM240517P00080000 | 2024-04-30 12:53PM EDT | 80.00 | 21.40 | 15.80 | 18.90 | 0.00 | - | 200 | 0 | 115.04% |
© 2024 Yahoo. All rights reserved.