Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607C00048000 | 2024-05-31 11:00AM EDT | 48.00 | 13.22 | 12.20 | 15.90 | 0.00 | - | 10 | 10 | 155.66% |
| ADM240607C00050000 | 2024-06-03 11:25AM EDT | 50.00 | 11.70 | 10.10 | 13.90 | 0.00 | - | 1 | 1 | 128.13% |
| ADM240607C00051000 | 2024-06-03 11:25AM EDT | 51.00 | 10.70 | 9.10 | 13.00 | 0.00 | - | 1 | 1 | 125.00% |
| ADM240607C00052000 | 2024-06-03 11:25AM EDT | 52.00 | 9.70 | 8.70 | 10.00 | 0.00 | - | 1 | 1 | 108.59% |
| ADM240607C00054000 | 2024-04-30 3:48PM EDT | 54.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | - | 0 | 0.00% |
| ADM240607C00055000 | 2024-06-04 11:58AM EDT | 55.00 | 6.86 | 5.20 | 8.60 | +0.49 | +7.69% | 7 | 9 | 66.80% |
| ADM240607C00056000 | 2024-05-13 1:51PM EDT | 56.00 | 6.75 | 4.80 | 7.60 | 0.00 | - | 18 | 0 | 87.11% |
| ADM240607C00057000 | 2024-05-31 10:40AM EDT | 57.00 | 4.12 | 3.10 | 5.00 | 0.00 | - | 12 | 18 | 60.74% |
| ADM240607C00058000 | 2024-06-03 9:30AM EDT | 58.00 | 3.91 | 2.50 | 5.50 | 0.00 | - | 3 | 5 | 50.88% |
| ADM240607C00059000 | 2024-06-03 3:40PM EDT | 59.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 6 | 84 | 47.46% |
| ADM240607C00060000 | 2024-05-31 11:37AM EDT | 60.00 | 1.61 | 1.75 | 2.05 | 0.00 | - | 28 | 55 | 33.30% |
| ADM240607C00061000 | 2024-06-03 3:38PM EDT | 61.00 | 1.36 | 1.10 | 1.20 | -0.04 | -2.86% | 1 | 617 | 27.93% |
| ADM240607C00062000 | 2024-06-04 1:48PM EDT | 62.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 145 | 763 | 26.56% |
| ADM240607C00063000 | 2024-06-04 3:45PM EDT | 63.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 36 | 392 | 26.27% |
| ADM240607C00064000 | 2024-06-04 3:43PM EDT | 64.00 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 46 | 263 | 31.06% |
| ADM240607C00065000 | 2024-06-04 12:41PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 107 | 35.84% |
| ADM240607C00066000 | 2024-06-03 2:19PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 10 | 43.75% |
| ADM240607C00067000 | 2024-06-03 10:12AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 51.17% |
| ADM240607C00068000 | 2024-05-31 3:34PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 48 | 50.78% |
| ADM240607C00069000 | 2024-05-29 1:58PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 57.03% |
| ADM240607C00070000 | 2024-06-03 11:19AM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 62.89% |
| ADM240607C00071000 | 2024-05-28 10:27AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 68.75% |
| ADM240607C00072000 | 2024-05-28 11:51AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 74.61% |
| ADM240607C00075000 | 2024-05-23 12:28PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 29 | 90.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240607P00045000 | 2024-05-31 9:33AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 131.25% |
| ADM240607P00048000 | 2024-05-15 10:36AM EDT | 48.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 17 | 155.08% |
| ADM240607P00049000 | 2024-05-24 9:31AM EDT | 49.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 26 | 115 | 183.01% |
| ADM240607P00050000 | 2024-05-20 10:26AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 56 | 101.56% |
| ADM240607P00051000 | 2024-05-23 12:28PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 92.97% |
| ADM240607P00052000 | 2024-05-31 10:01AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 85.16% |
| ADM240607P00053000 | 2024-05-28 10:30AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 76.95% |
| ADM240607P00054000 | 2024-05-31 11:53AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 61.72% |
| ADM240607P00055000 | 2024-05-31 10:38AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 61.33% |
| ADM240607P00056000 | 2024-06-03 3:42PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 53.13% |
| ADM240607P00057000 | 2024-05-31 10:37AM EDT | 57.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 91 | 52.34% |
| ADM240607P00058000 | 2024-06-03 12:43PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 116 | 37.31% |
| ADM240607P00059000 | 2024-06-04 12:38PM EDT | 59.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 13 | 706 | 34.38% |
| ADM240607P00060000 | 2024-06-04 3:09PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 56 | 321 | 28.42% |
| ADM240607P00061000 | 2024-06-04 3:04PM EDT | 61.00 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 24 | 479 | 24.41% |
| ADM240607P00062000 | 2024-06-04 3:49PM EDT | 62.00 | 0.52 | 0.65 | 0.75 | -0.18 | -25.71% | 135 | 2,139 | 25.39% |
| ADM240607P00063000 | 2024-06-04 2:56PM EDT | 63.00 | 1.20 | 1.30 | 1.45 | -0.05 | -4.00% | 13 | 541 | 27.25% |
| ADM240607P00064000 | 2024-06-03 10:56AM EDT | 64.00 | 2.12 | 2.05 | 2.35 | +0.12 | +6.00% | 6 | 36 | 32.42% |
| ADM240607P00065000 | 2024-06-03 11:25AM EDT | 65.00 | 3.35 | 3.10 | 4.70 | 0.00 | - | 21 | 8 | 71.88% |
| ADM240607P00067000 | 2024-05-31 1:01PM EDT | 67.00 | 5.40 | 3.10 | 5.30 | 0.00 | - | 5 | 5 | 53.32% |
| ADM240607P00069000 | 2024-05-31 10:12AM EDT | 69.00 | 7.90 | 7.10 | 7.30 | 0.00 | - | 6 | 0 | 67.58% |
| ADM240607P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 9.50 | 8.10 | 8.30 | 0.00 | - | 3 | 3 | 54.69% |
© 2024 Yahoo. All rights reserved.