Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,121.26 +51.25 (+0.08%) CMC Crypto 200
1,404.39 -13.48 (-0.95%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220C00027500 | 2024-05-14 12:28PM EDT | 27.50 | 34.67 | 32.30 | 34.30 | 0.00 | - | - | 0 | 87.50% |
| ADM241220C00035000 | 2024-06-13 12:05PM EDT | 35.00 | 25.95 | 24.70 | 25.20 | 0.00 | - | 1 | 0 | 54.27% |
| ADM241220C00042500 | 2024-03-21 10:35AM EDT | 42.50 | 21.00 | 20.60 | 22.60 | 0.00 | - | - | 1 | 77.64% |
| ADM241220C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 19.10 | 14.20 | 16.50 | 0.00 | - | 10 | 26 | 47.18% |
| ADM241220C00047500 | 2024-06-12 9:55AM EDT | 47.50 | 15.00 | 13.00 | 15.00 | 0.00 | - | 1 | 255 | 49.59% |
| ADM241220C00050000 | 2024-05-17 9:59AM EDT | 50.00 | 13.00 | 9.90 | 12.80 | 0.00 | - | 1 | 132 | 45.31% |
| ADM241220C00052500 | 2024-05-31 12:21PM EDT | 52.50 | 10.70 | 9.00 | 10.40 | 0.00 | - | 1 | 36 | 39.40% |
| ADM241220C00055000 | 2024-06-13 12:33PM EDT | 55.00 | 8.30 | 7.20 | 9.00 | 0.00 | - | 5 | 183 | 39.82% |
| ADM241220C00057500 | 2024-06-12 10:23AM EDT | 57.50 | 7.10 | 4.20 | 6.00 | 0.00 | - | 1 | 202 | 29.52% |
| ADM241220C00060000 | 2024-06-14 11:37AM EDT | 60.00 | 4.40 | 4.20 | 4.60 | -0.90 | -16.98% | 3 | 178 | 28.37% |
| ADM241220C00062500 | 2024-06-14 2:55PM EDT | 62.50 | 3.30 | 3.10 | 3.50 | -0.70 | -17.50% | 3 | 325 | 27.83% |
| ADM241220C00065000 | 2024-06-13 3:00PM EDT | 65.00 | 2.45 | 2.25 | 2.70 | -0.55 | -18.33% | 5 | 888 | 27.97% |
| ADM241220C00067500 | 2024-06-14 11:52AM EDT | 67.50 | 1.94 | 1.55 | 1.90 | -0.31 | -13.78% | 15 | 151 | 26.99% |
| ADM241220C00070000 | 2024-06-14 12:27PM EDT | 70.00 | 1.35 | 1.20 | 1.35 | -0.33 | -19.64% | 116 | 334 | 26.61% |
| ADM241220C00072500 | 2024-06-11 2:07PM EDT | 72.50 | 1.00 | 0.80 | 1.00 | -0.25 | -20.00% | 21 | 55 | 26.83% |
| ADM241220C00075000 | 2024-06-13 2:13PM EDT | 75.00 | 0.79 | 0.60 | 0.75 | 0.00 | - | 1 | 316 | 27.20% |
| ADM241220C00080000 | 2024-06-13 10:32AM EDT | 80.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 39 | 27.54% |
| ADM241220C00085000 | 2024-06-04 1:19PM EDT | 85.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 17 | 33.99% |
| ADM241220C00090000 | 2024-04-03 2:02PM EDT | 90.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 32.28% |
| ADM241220C00095000 | 2024-05-10 3:58PM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 38.82% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM241220P00030000 | 2024-06-11 9:30AM EDT | 30.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 10 | 75.56% |
| ADM241220P00035000 | 2024-03-07 4:34PM EDT | 35.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 1 | 44.82% |
| ADM241220P00037500 | 2024-05-08 12:08PM EDT | 37.50 | 0.15 | 0.10 | 0.40 | 0.00 | - | 8 | 125 | 42.38% |
| ADM241220P00040000 | 2024-05-16 1:17PM EDT | 40.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 3 | 14 | 38.48% |
| ADM241220P00042500 | 2024-04-15 1:15PM EDT | 42.50 | 0.55 | 0.20 | 0.45 | 0.00 | - | 3 | 66 | 33.64% |
| ADM241220P00045000 | 2024-06-14 10:19AM EDT | 45.00 | 0.45 | 0.45 | 0.55 | +0.09 | +25.00% | 2 | 38 | 30.66% |
| ADM241220P00047500 | 2024-06-14 9:54AM EDT | 47.50 | 0.65 | 0.70 | 0.80 | 0.00 | - | 2 | 48 | 29.20% |
| ADM241220P00050000 | 2024-06-14 3:35PM EDT | 50.00 | 1.10 | 1.05 | 1.80 | +0.17 | +18.28% | 1 | 108 | 33.57% |
| ADM241220P00052500 | 2024-06-14 3:21PM EDT | 52.50 | 1.60 | 1.50 | 1.70 | +0.22 | +15.94% | 2 | 225 | 27.09% |
| ADM241220P00055000 | 2024-06-13 10:28AM EDT | 55.00 | 2.00 | 2.20 | 2.40 | 0.00 | - | 1 | 117 | 26.16% |
| ADM241220P00057500 | 2024-06-13 1:21PM EDT | 57.50 | 2.80 | 3.10 | 3.30 | 0.00 | - | 2 | 279 | 25.27% |
| ADM241220P00060000 | 2024-06-14 9:58AM EDT | 60.00 | 3.85 | 4.20 | 4.60 | +0.15 | +4.05% | 1 | 109 | 25.45% |
| ADM241220P00062500 | 2024-06-13 3:36PM EDT | 62.50 | 4.90 | 5.40 | 7.80 | 0.00 | - | 6 | 147 | 35.52% |
| ADM241220P00065000 | 2024-06-14 11:24AM EDT | 65.00 | 7.10 | 6.40 | 8.90 | +0.67 | +10.42% | 1 | 854 | 32.29% |
| ADM241220P00067500 | 2024-05-16 2:29PM EDT | 67.50 | 7.50 | 7.80 | 10.40 | 0.00 | - | 15 | 19 | 30.36% |
| ADM241220P00070000 | 2024-06-12 10:58AM EDT | 70.00 | 9.80 | 10.60 | 12.00 | 0.00 | - | 1 | 20 | 27.80% |
| ADM241220P00072500 | 2024-06-06 11:01AM EDT | 72.50 | 11.50 | 12.40 | 14.70 | 0.00 | - | 1 | 159 | 32.63% |
| ADM241220P00075000 | 2024-05-06 11:25AM EDT | 75.00 | 16.30 | 12.00 | 14.30 | 0.00 | - | 1 | 104 | 0.00% |
| ADM241220P00080000 | 2024-04-11 10:15AM EDT | 80.00 | 17.40 | 16.60 | 18.10 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.