Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,470.20 +0.90 (+0.02%) Dow
39,171.18 +59.02 (+0.15%) Nasdaq
17,764.30 +46.65 (+0.26%) Bitcoin USD
60,940.89 -1,058.13 (-1.71%) CMC Crypto 200
1,267.07 -16.71 (-1.30%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117C00030000 | 2024-05-16 12:10PM EDT | 30.00 | 32.50 | 27.70 | 31.80 | 0.00 | - | 1 | 21 | 71.46% |
| ADM250117C00035000 | 2024-06-17 9:30AM EDT | 35.00 | 24.40 | 25.50 | 27.30 | 0.00 | - | 2 | 32 | 51.03% |
| ADM250117C00037500 | 2024-05-06 11:17AM EDT | 37.50 | 21.90 | 22.60 | 25.90 | 0.00 | - | 1 | 5 | 51.66% |
| ADM250117C00040000 | 2024-06-24 3:46PM EDT | 40.00 | 22.55 | 21.20 | 21.50 | 0.00 | - | 10 | 138 | 42.33% |
| ADM250117C00042500 | 2024-06-21 11:05AM EDT | 42.50 | 19.08 | 18.80 | 19.20 | 0.00 | - | 10 | 532 | 40.26% |
| ADM250117C00045000 | 2024-06-24 9:44AM EDT | 45.00 | 16.70 | 16.50 | 16.90 | 0.00 | - | 1 | 1,600 | 37.67% |
| ADM250117C00047500 | 2024-05-14 10:11AM EDT | 47.50 | 15.65 | 14.30 | 14.70 | 0.00 | - | 2 | 63 | 35.69% |
| ADM250117C00050000 | 2024-06-17 3:42PM EDT | 50.00 | 11.90 | 12.20 | 12.40 | 0.00 | - | 4 | 715 | 32.30% |
| ADM250117C00052500 | 2024-06-10 11:26AM EDT | 52.50 | 11.08 | 10.20 | 10.40 | 0.00 | - | 3 | 764 | 30.87% |
| ADM250117C00055000 | 2024-06-25 10:32AM EDT | 55.00 | 8.80 | 8.40 | 8.60 | -0.80 | -8.33% | 1 | 1,504 | 29.93% |
| ADM250117C00057500 | 2024-06-24 9:58AM EDT | 57.50 | 7.08 | 6.70 | 6.90 | 0.00 | - | 8 | 378 | 28.65% |
| ADM250117C00060000 | 2024-06-24 3:12PM EDT | 60.00 | 6.20 | 5.30 | 5.50 | 0.00 | - | 185 | 2,038 | 28.11% |
| ADM250117C00062500 | 2024-06-24 2:58PM EDT | 62.50 | 4.80 | 4.00 | 4.20 | 0.00 | - | 1 | 1,776 | 27.09% |
| ADM250117C00065000 | 2024-06-26 10:41AM EDT | 65.00 | 3.16 | 3.00 | 3.20 | -0.54 | -14.59% | 12 | 1,729 | 26.66% |
| ADM250117C00067500 | 2024-06-24 3:55PM EDT | 67.50 | 2.86 | 2.25 | 2.40 | 0.00 | - | 2 | 1,110 | 26.34% |
| ADM250117C00070000 | 2024-06-25 2:55PM EDT | 70.00 | 1.73 | 1.65 | 1.75 | -0.33 | -16.02% | 58 | 2,855 | 25.97% |
| ADM250117C00072500 | 2024-06-25 12:33PM EDT | 72.50 | 1.26 | 1.20 | 1.30 | +0.16 | +14.55% | 1 | 1,050 | 26.00% |
| ADM250117C00075000 | 2024-06-24 3:28PM EDT | 75.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 30 | 2,782 | 25.99% |
| ADM250117C00077500 | 2024-06-26 10:44AM EDT | 77.50 | 0.66 | 0.60 | 0.70 | -0.04 | -5.71% | 8 | 498 | 26.12% |
| ADM250117C00080000 | 2024-06-26 1:55PM EDT | 80.00 | 0.49 | 0.45 | 0.55 | -0.11 | -18.33% | 1 | 1,776 | 26.71% |
| ADM250117C00082500 | 2024-06-13 2:59PM EDT | 82.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 660 | 26.76% |
| ADM250117C00085000 | 2024-05-31 1:15PM EDT | 85.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 1 | 1,492 | 27.88% |
| ADM250117C00087500 | 2024-05-22 9:36AM EDT | 87.50 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1 | 412 | 28.78% |
| ADM250117C00090000 | 2024-06-26 9:35AM EDT | 90.00 | 0.20 | 0.05 | 0.30 | -0.15 | -42.86% | 23 | 1,928 | 30.47% |
| ADM250117C00092500 | 2024-06-24 9:35AM EDT | 92.50 | 0.65 | 0.00 | 0.30 | +0.40 | +160.00% | 1 | 1,153 | 32.13% |
| ADM250117C00095000 | 2024-06-07 9:35AM EDT | 95.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1,229 | 31.35% |
| ADM250117C00097500 | 2024-05-14 12:22PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 790 | 12.50% |
| ADM250117C00100000 | 2024-06-18 9:41AM EDT | 100.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 733 | 30.76% |
| ADM250117C00105000 | 2024-06-26 9:35AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 1 | 1,934 | 33.20% |
| ADM250117C00110000 | 2024-04-30 10:08AM EDT | 110.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 408 | 40.77% |
| ADM250117C00115000 | 2024-05-21 10:14AM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 39.94% |
| ADM250117C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| ADM250117C00125000 | 2024-04-23 10:43AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| ADM250117C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| ADM250117C00135000 | 2024-02-20 2:06PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 32 | 61.43% |
| ADM250117C00140000 | 2023-02-15 4:05PM EDT | 140.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 2 | 11 | 58.64% |
| ADM250117C00145000 | 2024-05-29 11:25AM EDT | 145.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 71 | 59.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250117P00027500 | 2024-06-03 10:46AM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 63.28% |
| ADM250117P00030000 | 2024-05-29 10:05AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 67 | 57.13% |
| ADM250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| ADM250117P00035000 | 2024-06-25 10:34AM EDT | 35.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 422 | 40.82% |
| ADM250117P00037500 | 2024-06-24 9:47AM EDT | 37.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 14 | 2,459 | 36.38% |
| ADM250117P00040000 | 2024-06-25 11:23AM EDT | 40.00 | 0.25 | 0.10 | 0.55 | -0.10 | -28.57% | 1 | 928 | 40.09% |
| ADM250117P00042500 | 2024-06-14 1:52PM EDT | 42.50 | 0.42 | 0.20 | 0.50 | 0.00 | - | 1 | 2,331 | 34.52% |
| ADM250117P00045000 | 2024-06-25 3:23PM EDT | 45.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 4 | 4,443 | 30.86% |
| ADM250117P00047500 | 2024-06-26 10:28AM EDT | 47.50 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 28 | 766 | 29.03% |
| ADM250117P00050000 | 2024-06-25 12:12PM EDT | 50.00 | 0.99 | 0.95 | 1.05 | +0.14 | +16.47% | 6 | 1,789 | 27.56% |
| ADM250117P00052500 | 2024-06-26 2:27PM EDT | 52.50 | 1.45 | 1.35 | 1.50 | +0.21 | +16.94% | 50 | 942 | 26.50% |
| ADM250117P00055000 | 2024-06-25 2:12PM EDT | 55.00 | 2.00 | 1.95 | 2.10 | +0.10 | +5.26% | 3 | 1,469 | 25.49% |
| ADM250117P00057500 | 2024-06-26 12:20PM EDT | 57.50 | 2.90 | 2.75 | 2.90 | +0.40 | +16.00% | 21 | 883 | 24.63% |
| ADM250117P00060000 | 2024-06-25 2:43PM EDT | 60.00 | 3.80 | 3.70 | 3.90 | -0.20 | -5.00% | 3 | 1,143 | 23.77% |
| ADM250117P00062500 | 2024-06-20 3:02PM EDT | 62.50 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 309 | 23.34% |
| ADM250117P00065000 | 2024-06-26 10:22AM EDT | 65.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | 10 | 708 | 22.79% |
| ADM250117P00067500 | 2024-06-24 12:02PM EDT | 67.50 | 7.40 | 8.20 | 8.40 | 0.00 | - | 14 | 450 | 22.14% |
| ADM250117P00070000 | 2024-06-12 10:02AM EDT | 70.00 | 9.75 | 10.10 | 10.90 | 0.00 | - | 6 | 384 | 25.76% |
| ADM250117P00072500 | 2024-06-17 10:14AM EDT | 72.50 | 13.40 | 12.20 | 12.50 | 0.00 | - | 5 | 467 | 22.10% |
| ADM250117P00075000 | 2024-06-18 3:54PM EDT | 75.00 | 15.47 | 14.40 | 14.80 | 0.00 | - | 2 | 581 | 22.83% |
| ADM250117P00077500 | 2024-04-19 12:03PM EDT | 77.50 | 15.50 | 14.40 | 17.40 | 0.00 | - | 129 | 14 | 26.32% |
| ADM250117P00080000 | 2024-05-30 3:04PM EDT | 80.00 | 20.20 | 19.10 | 19.90 | 0.00 | - | 260 | 109 | 28.64% |
| ADM250117P00082500 | 2024-06-20 3:27PM EDT | 82.50 | 21.30 | 21.60 | 21.90 | 0.00 | - | 60 | 126 | 23.63% |
| ADM250117P00085000 | 2024-06-24 3:02PM EDT | 85.00 | 22.70 | 24.10 | 24.40 | 0.00 | - | 61 | 116 | 25.44% |
| ADM250117P00087500 | 2024-01-10 10:48AM EDT | 87.50 | 17.40 | 33.10 | 36.70 | 0.00 | - | 14 | 0 | 86.06% |
| ADM250117P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.50 | 36.60 | 0.00 | - | 4 | 0 | 77.98% |
| ADM250117P00092500 | 2024-06-24 3:02PM EDT | 92.50 | 30.20 | 31.30 | 32.60 | 0.00 | - | 61 | 75 | 41.07% |
| ADM250117P00095000 | 2024-06-20 2:52PM EDT | 95.00 | 34.36 | 33.40 | 34.90 | 0.00 | - | 1 | 2 | 40.43% |
| ADM250117P00097500 | 2024-05-23 3:11PM EDT | 97.50 | 37.30 | 34.10 | 38.40 | 0.00 | - | 29 | 13 | 52.75% |
| ADM250117P00100000 | 2024-05-23 3:11PM EDT | 100.00 | 38.00 | 36.70 | 40.90 | 0.00 | - | 19 | 16 | 54.57% |
| ADM250117P00105000 | 2024-06-20 2:34PM EDT | 105.00 | 43.00 | 43.80 | 45.50 | 0.00 | - | 6 | 11 | 54.03% |
| ADM250117P00110000 | 2024-06-06 3:46PM EDT | 110.00 | 48.56 | 48.60 | 49.70 | 0.00 | - | 3 | 7 | 46.48% |
| ADM250117P00115000 | 2024-06-13 3:52PM EDT | 115.00 | 54.38 | 53.90 | 54.60 | 0.00 | - | 3 | 0 | 47.19% |
| ADM250117P00120000 | 2023-02-27 11:23AM EDT | 120.00 | 38.00 | 40.10 | 41.30 | 0.00 | - | 3 | 0 | 0.00% |
| ADM250117P00125000 | 2022-11-01 3:31PM EDT | 125.00 | 30.90 | 34.50 | 35.70 | 0.00 | - | 2 | 13 | 0.00% |
| ADM250117P00130000 | 2023-02-02 11:58AM EDT | 130.00 | 49.00 | 48.20 | 49.70 | 0.00 | - | 13 | 0 | 0.00% |
| ADM250117P00135000 | 2022-11-01 9:39AM EDT | 135.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADM250117P00140000 | 2022-11-01 9:39AM EDT | 140.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM250117P00145000 | 2024-01-22 12:29PM EDT | 145.00 | 91.20 | 90.50 | 92.30 | 0.00 | - | 2 | 0 | 120.84% |
© 2024 Yahoo. All rights reserved.