Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,644.34 +358.38 (+0.53%) CMC Crypto 200
1,423.50 -5.07 (-0.35%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621C00030000 | 2024-05-14 1:58PM EDT | 30.00 | 31.90 | 30.20 | 34.50 | 0.00 | - | 85 | 0 | 284.77% |
| ADM240621C00032500 | 2024-05-14 1:58PM EDT | 32.50 | 29.20 | 27.70 | 32.00 | 0.00 | - | 280 | 0 | 259.47% |
| ADM240621C00037500 | 2024-05-14 1:58PM EDT | 37.50 | 25.40 | 22.70 | 27.00 | 0.00 | - | 50 | 0 | 214.26% |
| ADM240621C00040000 | 2024-05-14 3:55PM EDT | 40.00 | 21.80 | 20.20 | 24.50 | 0.00 | - | 1,080 | 14 | 193.75% |
| ADM240621C00042500 | 2024-05-15 12:02PM EDT | 42.50 | 18.15 | 17.70 | 22.10 | 0.00 | - | 1 | 1 | 177.54% |
| ADM240621C00045000 | 2024-05-14 3:55PM EDT | 45.00 | 16.10 | 15.30 | 19.60 | 0.00 | - | 809 | 3 | 52.34% |
| ADM240621C00047500 | 2024-05-15 12:02PM EDT | 47.50 | 13.20 | 14.00 | 17.10 | 0.00 | - | 1 | 7 | 91.60% |
| ADM240621C00050000 | 2024-05-30 12:13PM EDT | 50.00 | 10.62 | 10.30 | 14.60 | 0.00 | - | 1 | 158 | 123.58% |
| ADM240621C00052500 | 2024-05-21 11:13AM EDT | 52.50 | 9.00 | 8.00 | 12.00 | 0.00 | - | 6 | 50 | 104.25% |
| ADM240621C00054000 | 2024-05-30 12:16PM EDT | 54.00 | 6.50 | 6.60 | 10.60 | 0.00 | - | 1 | 1 | 96.48% |
| ADM240621C00055000 | 2024-05-31 2:09PM EDT | 55.00 | 7.20 | 5.60 | 8.50 | +1.91 | +36.11% | 1 | 2,229 | 64.75% |
| ADM240621C00057500 | 2024-05-31 3:23PM EDT | 57.50 | 5.00 | 5.10 | 7.30 | +1.69 | +51.06% | 3 | 1,915 | 54.59% |
| ADM240621C00058000 | 2024-05-31 10:04AM EDT | 58.00 | 3.40 | 3.20 | 6.40 | +0.68 | +25.00% | 1 | 19 | 65.53% |
| ADM240621C00059000 | 2024-05-30 9:31AM EDT | 59.00 | 2.20 | 2.40 | 5.80 | 0.00 | - | 1 | 1 | 66.11% |
| ADM240621C00060000 | 2024-05-31 3:27PM EDT | 60.00 | 2.80 | 3.00 | 3.20 | +1.30 | +86.67% | 58 | 4,503 | 29.20% |
| ADM240621C00061000 | 2024-05-31 3:56PM EDT | 61.00 | 2.25 | 2.25 | 2.40 | +1.09 | +93.97% | 53 | 45 | 26.71% |
| ADM240621C00062000 | 2024-05-31 3:53PM EDT | 62.00 | 1.60 | 1.70 | 1.75 | +0.85 | +113.33% | 27 | 183 | 25.54% |
| ADM240621C00062500 | 2024-05-31 3:59PM EDT | 62.50 | 1.40 | 1.40 | 1.60 | +0.83 | +145.61% | 78 | 4,940 | 27.27% |
| ADM240621C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 1.10 | 1.15 | 1.35 | +0.60 | +120.00% | 41 | 102 | 26.91% |
| ADM240621C00064000 | 2024-05-31 3:45PM EDT | 64.00 | 0.70 | 0.70 | 1.00 | +0.40 | +133.33% | 86 | 222 | 27.54% |
| ADM240621C00065000 | 2024-05-31 3:57PM EDT | 65.00 | 0.40 | 0.45 | 0.50 | +0.22 | +122.22% | 51 | 5,411 | 23.44% |
| ADM240621C00066000 | 2024-05-31 2:42PM EDT | 66.00 | 0.25 | 0.25 | 0.55 | +0.08 | +47.06% | 1 | 20 | 29.25% |
| ADM240621C00067000 | 2024-05-28 3:43PM EDT | 67.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 3 | 18 | 25.68% |
| ADM240621C00067500 | 2024-05-31 10:22AM EDT | 67.50 | 0.16 | 0.10 | 0.30 | +0.06 | +60.00% | 6 | 1,974 | 29.05% |
| ADM240621C00069000 | 2024-05-31 1:08PM EDT | 69.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 30 | 7 | 28.81% |
| ADM240621C00070000 | 2024-05-31 11:13AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 2 | 5,059 | 31.84% |
| ADM240621C00072500 | 2024-05-31 2:58PM EDT | 72.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 4,316 | 36.13% |
| ADM240621C00073000 | 2024-05-22 12:48PM EDT | 73.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 40.53% |
| ADM240621C00075000 | 2024-05-30 11:09AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3,564 | 45.90% |
| ADM240621C00077500 | 2024-05-31 9:31AM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 700 | 63.62% |
| ADM240621C00080000 | 2024-05-31 1:08PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 175 | 354 | 48.63% |
| ADM240621C00082500 | 2024-05-02 10:30AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 319 | 53.71% |
| ADM240621C00085000 | 2024-05-28 11:43AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 726 | 58.59% |
| ADM240621C00087500 | 2024-05-02 10:20AM EDT | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,057 | 57.81% |
| ADM240621C00090000 | 2024-05-14 2:27PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 312 | 61.72% |
| ADM240621C00092500 | 2024-04-30 11:24AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 65.63% |
| ADM240621C00095000 | 2024-05-02 10:21AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 69.53% |
| ADM240621C00100000 | 2024-03-25 1:01PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 332 | 77.34% |
| ADM240621C00105000 | 2024-01-24 11:57AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 105.47% |
| ADM240621C00110000 | 2024-03-21 12:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 102.73% |
| ADM240621C00115000 | 2023-12-07 12:26PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 109.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240621P00030000 | 2024-03-07 11:42AM EDT | 30.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 208.79% |
| ADM240621P00032500 | 2024-03-14 10:50AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 109.38% |
| ADM240621P00035000 | 2024-05-03 12:24PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 282 | 129.49% |
| ADM240621P00037500 | 2024-05-08 3:36PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,792 | 87.50% |
| ADM240621P00040000 | 2024-05-29 11:36AM EDT | 40.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 17 | 1,226 | 152.34% |
| ADM240621P00042500 | 2024-05-13 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 495 | 109.38% |
| ADM240621P00045000 | 2024-05-28 9:35AM EDT | 45.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 1,634 | 101.27% |
| ADM240621P00047500 | 2024-05-29 10:03AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,880 | 55.08% |
| ADM240621P00050000 | 2024-05-31 3:42PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 45 | 4,801 | 51.56% |
| ADM240621P00052500 | 2024-05-30 12:07PM EDT | 52.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 3,153 | 41.99% |
| ADM240621P00054000 | 2024-05-31 12:57PM EDT | 54.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 5 | 39.55% |
| ADM240621P00055000 | 2024-05-31 2:05PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 6 | 3,864 | 35.55% |
| ADM240621P00056000 | 2024-05-30 2:27PM EDT | 56.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 31.54% |
| ADM240621P00057000 | 2024-05-29 9:30AM EDT | 57.00 | 0.25 | 0.10 | 0.20 | -0.05 | -16.67% | 5 | 7 | 29.59% |
| ADM240621P00057500 | 2024-05-31 12:30PM EDT | 57.50 | 0.26 | 0.15 | 0.20 | -0.18 | -40.91% | 12 | 3,178 | 27.49% |
| ADM240621P00058000 | 2024-05-30 12:22PM EDT | 58.00 | 0.75 | 0.15 | 0.25 | 0.00 | - | 5 | 39 | 27.10% |
| ADM240621P00059000 | 2024-05-31 3:34PM EDT | 59.00 | 0.35 | 0.25 | 0.35 | -0.48 | -57.83% | 1,020 | 286 | 25.39% |
| ADM240621P00060000 | 2024-05-31 3:44PM EDT | 60.00 | 0.55 | 0.40 | 0.50 | -0.64 | -53.78% | 68 | 2,265 | 23.78% |
| ADM240621P00061000 | 2024-05-31 3:43PM EDT | 61.00 | 0.85 | 0.65 | 0.75 | -1.15 | -57.50% | 29 | 42 | 22.85% |
| ADM240621P00062000 | 2024-05-31 3:44PM EDT | 62.00 | 1.25 | 1.00 | 1.15 | -1.10 | -46.81% | 39 | 143 | 22.83% |
| ADM240621P00062500 | 2024-05-31 3:59PM EDT | 62.50 | 1.30 | 1.05 | 1.35 | -1.25 | -49.02% | 95 | 1,536 | 22.07% |
| ADM240621P00063000 | 2024-05-31 3:52PM EDT | 63.00 | 1.80 | 1.50 | 1.65 | -1.10 | -37.93% | 27 | 23 | 22.51% |
| ADM240621P00064000 | 2024-05-29 3:32PM EDT | 64.00 | 4.10 | 1.10 | 2.25 | 0.00 | - | - | 10 | 21.92% |
| ADM240621P00065000 | 2024-05-31 3:26PM EDT | 65.00 | 3.22 | 1.50 | 4.60 | -1.63 | -33.61% | 18 | 597 | 51.81% |
| ADM240621P00067500 | 2024-05-31 3:19PM EDT | 67.50 | 5.45 | 3.70 | 7.20 | -0.96 | -14.98% | 13 | 162 | 67.58% |
| ADM240621P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 9.45 | 5.70 | 9.70 | 0.00 | - | 3 | 0 | 79.83% |
| ADM240621P00072500 | 2024-05-15 3:11PM EDT | 72.50 | 12.50 | 8.20 | 12.20 | 0.00 | - | 590 | 0 | 90.87% |
| ADM240621P00075000 | 2024-04-11 3:10PM EDT | 75.00 | 12.30 | 11.90 | 14.30 | 0.00 | - | 1 | 3 | 62.26% |
| ADM240621P00077500 | 2024-05-16 3:04PM EDT | 77.50 | 15.80 | 13.10 | 17.20 | 0.00 | - | 18 | 6 | 110.38% |
| ADM240621P00080000 | 2024-05-15 3:22PM EDT | 80.00 | 19.90 | 15.60 | 19.80 | 0.00 | - | 106 | 0 | 57.52% |
| ADM240621P00082500 | 2024-05-16 3:04PM EDT | 82.50 | 20.80 | 18.10 | 22.40 | 0.00 | - | 21 | 7 | 66.80% |
| ADM240621P00085000 | 2024-05-30 3:04PM EDT | 85.00 | 24.80 | 21.00 | 24.90 | 0.00 | - | 420 | 185 | 83.59% |
| ADM240621P00087500 | 2023-11-06 3:18PM EDT | 87.50 | 15.30 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADM240621P00090000 | 2024-02-08 4:55PM EDT | 90.00 | 37.50 | 33.10 | 37.20 | 0.00 | - | 200 | 0 | 255.35% |
| ADM240621P00092500 | 2023-09-18 9:51AM EDT | 92.50 | 13.40 | 18.10 | 18.50 | 0.00 | - | - | 79 | 0.00% |
| ADM240621P00095000 | 2024-02-08 4:55PM EDT | 95.00 | 43.80 | 38.10 | 42.00 | 0.00 | - | 50 | 0 | 268.87% |
| ADM240621P00100000 | 2023-12-27 3:01PM EDT | 100.00 | 27.99 | 46.20 | 49.80 | 0.00 | - | 30 | 10 | 334.08% |
| ADM240621P00105000 | 2024-02-07 4:44PM EDT | 105.00 | 52.20 | 49.70 | 52.20 | 0.00 | - | 6 | 0 | 311.82% |
| ADM240621P00110000 | 2024-02-07 4:44PM EDT | 110.00 | 57.32 | 53.10 | 56.90 | 0.00 | - | 2 | 0 | 306.88% |
| ADM240621P00115000 | 2024-02-07 4:44PM EDT | 115.00 | 62.34 | 58.10 | 62.00 | 0.00 | - | - | 0 | 318.99% |
| ADM240621P00120000 | 2023-10-25 12:21PM EDT | 120.00 | 49.60 | 45.20 | 45.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.