Singapore markets open in 6 hours 40 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.99 -1.31 (-0.02%) Dow
39,158.48 +46.32 (+0.12%) Nasdaq
17,759.69 +42.04 (+0.24%) Bitcoin USD
61,006.35 -475.28 (-0.77%) CMC Crypto 200
1,267.82 -15.96 (-1.24%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712C00045000 | 2024-06-21 9:45AM EDT | 45.00 | 16.30 | 15.80 | 16.00 | 0.00 | - | 6 | 6 | 78.91% |
| ADM240712C00058000 | 2024-06-21 10:13AM EDT | 58.00 | 3.70 | 3.00 | 3.30 | 0.00 | - | 1 | 1 | 30.18% |
| ADM240712C00060000 | 2024-06-24 1:53PM EDT | 60.00 | 2.47 | 1.55 | 1.70 | 0.00 | - | 2 | 23 | 24.71% |
| ADM240712C00061000 | 2024-06-24 10:51AM EDT | 61.00 | 1.75 | 1.00 | 1.05 | 0.00 | - | 10 | 24 | 22.24% |
| ADM240712C00062000 | 2024-06-26 9:36AM EDT | 62.00 | 0.51 | 0.60 | 0.65 | -0.14 | -21.54% | 3 | 63 | 22.07% |
| ADM240712C00063000 | 2024-06-26 12:39PM EDT | 63.00 | 0.34 | 0.30 | 0.40 | -0.11 | -24.44% | 15 | 156 | 22.56% |
| ADM240712C00064000 | 2024-06-25 11:58AM EDT | 64.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 14 | 59 | 23.44% |
| ADM240712C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 10 | 40 | 24.12% |
| ADM240712C00066000 | 2024-06-21 3:55PM EDT | 66.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 12 | 28.03% |
| ADM240712C00067000 | 2024-06-24 11:52AM EDT | 67.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 2 | 6 | 38.09% |
| ADM240712C00068000 | 2024-06-03 10:36AM EDT | 68.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 7 | 8 | 37.79% |
| ADM240712C00069000 | 2024-06-25 1:15PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 35.55% |
| ADM240712C00070000 | 2024-06-24 10:14AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 49.51% |
| ADM240712C00074000 | 2024-06-20 11:39AM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 52.44% |
| ADM240712C00075000 | 2024-06-20 11:40AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 7 | 55.27% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240712P00045000 | 2024-06-20 11:40AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 77.34% |
| ADM240712P00048000 | 2024-06-21 12:46PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 53.91% |
| ADM240712P00049000 | 2024-06-25 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 68 | 50.00% |
| ADM240712P00050000 | 2024-06-21 3:01PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADM240712P00053000 | 2024-06-13 12:50PM EDT | 53.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 40 | 40 | 50.00% |
| ADM240712P00055000 | 2024-06-13 10:45AM EDT | 55.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 41.60% |
| ADM240712P00056000 | 2024-06-21 2:15PM EDT | 56.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 26 | 28.32% |
| ADM240712P00057000 | 2024-06-25 3:54PM EDT | 57.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 8 | 25.64% |
| ADM240712P00058000 | 2024-06-25 10:52AM EDT | 58.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 28 | 23.73% |
| ADM240712P00059000 | 2024-06-26 9:30AM EDT | 59.00 | 0.45 | 0.35 | 0.45 | +0.03 | +7.14% | 1 | 77 | 21.63% |
| ADM240712P00060000 | 2024-06-26 12:10PM EDT | 60.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 1 | 28 | 20.95% |
| ADM240712P00061000 | 2024-06-25 2:44PM EDT | 61.00 | 1.43 | 1.05 | 1.15 | +0.28 | +24.35% | 1 | 60 | 19.58% |
| ADM240712P00062000 | 2024-06-24 3:05PM EDT | 62.00 | 1.00 | 1.60 | 1.75 | 0.00 | - | 7 | 8 | 19.14% |
| ADM240712P00063000 | 2024-06-20 1:03PM EDT | 63.00 | 2.51 | 2.00 | 2.55 | 0.00 | - | - | 10 | 20.26% |
| ADM240712P00064000 | 2024-06-06 11:54AM EDT | 64.00 | 2.73 | 3.20 | 4.80 | 0.00 | - | - | 5 | 53.96% |
© 2024 Yahoo. All rights reserved.