Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,470.39 +1.09 (+0.02%) Dow
39,173.65 +61.49 (+0.16%) Nasdaq
17,764.44 +46.79 (+0.26%) Bitcoin USD
60,904.57 -1,173.60 (-1.89%) 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.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250620C00032500 | 2024-06-17 9:30AM EDT | 32.50 | 27.00 | 28.20 | 30.10 | 0.00 | - | 3 | 4 | 58.33% |
| ADM250620C00050000 | 2024-06-21 10:33AM EDT | 50.00 | 13.90 | 13.40 | 13.70 | 0.00 | - | 1 | 71 | 32.13% |
| ADM250620C00052500 | 2024-06-21 11:08AM EDT | 52.50 | 12.16 | 11.10 | 11.90 | 0.00 | - | 10 | 12 | 31.20% |
| ADM250620C00055000 | 2024-06-17 12:03PM EDT | 55.00 | 9.50 | 9.80 | 10.20 | 0.00 | - | - | 16 | 30.23% |
| ADM250620C00057500 | 2024-06-05 9:49AM EDT | 57.50 | 9.10 | 8.30 | 8.70 | 0.00 | - | - | 66 | 29.61% |
| ADM250620C00060000 | 2024-06-21 9:47AM EDT | 60.00 | 7.50 | 7.00 | 7.30 | 0.00 | - | 68 | 76 | 28.86% |
| ADM250620C00062500 | 2024-06-20 3:27PM EDT | 62.50 | 6.30 | 5.90 | 6.10 | 0.00 | - | 1 | 49 | 28.37% |
| ADM250620C00065000 | 2024-06-26 9:45AM EDT | 65.00 | 4.80 | 4.80 | 5.00 | -0.36 | -6.98% | 3 | 40 | 27.74% |
| ADM250620C00067500 | 2024-06-26 9:40AM EDT | 67.50 | 3.90 | 3.90 | 4.10 | -0.30 | -7.14% | 2 | 281 | 27.39% |
| ADM250620C00070000 | 2024-06-26 2:19PM EDT | 70.00 | 3.24 | 3.20 | 3.40 | +0.24 | +8.00% | 1 | 1,278 | 27.37% |
| ADM250620C00075000 | 2024-06-12 1:11PM EDT | 75.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 20 | 30 | 26.81% |
| ADM250620C00080000 | 2024-06-17 2:56PM EDT | 80.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 1 | 80 | 26.78% |
| ADM250620C00085000 | 2024-06-07 3:06PM EDT | 85.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 186 | 186 | 26.82% |
| ADM250620C00090000 | 2024-06-05 12:22PM EDT | 90.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 25 | 25 | 26.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250620P00037500 | 2024-06-14 2:17PM EDT | 37.50 | 0.60 | 0.05 | 0.80 | 0.00 | - | 202 | 202 | 37.48% |
| ADM250620P00040000 | 2024-06-25 3:55PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 11 | 24 | 31.62% |
| ADM250620P00042500 | 2024-06-25 10:25AM EDT | 42.50 | 0.82 | 0.75 | 0.85 | 0.00 | - | 1 | 152 | 30.13% |
| ADM250620P00045000 | 2024-06-24 11:40AM EDT | 45.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 93 | 29.49% |
| ADM250620P00047500 | 2024-06-26 10:11AM EDT | 47.50 | 1.49 | 1.45 | 1.60 | -0.09 | -5.70% | 100 | 29 | 28.54% |
| ADM250620P00050000 | 2024-06-18 10:27AM EDT | 50.00 | 2.42 | 1.95 | 2.10 | 0.00 | - | 2 | 57 | 27.63% |
| ADM250620P00052500 | 2024-06-26 2:06PM EDT | 52.50 | 2.55 | 2.10 | 2.70 | +0.14 | +5.81% | 2 | 58 | 26.67% |
| ADM250620P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 3.65 | 3.30 | 3.40 | 0.00 | - | 1 | 46 | 25.61% |
| ADM250620P00057500 | 2024-06-24 1:34PM EDT | 57.50 | 4.00 | 4.20 | 4.50 | 0.00 | - | 22 | 105 | 25.75% |
| ADM250620P00060000 | 2024-06-07 3:11PM EDT | 60.00 | 5.19 | 5.20 | 5.50 | 0.00 | - | 2 | 33 | 24.72% |
| ADM250620P00062500 | 2024-06-24 3:20PM EDT | 62.50 | 6.10 | 6.40 | 6.70 | 0.00 | - | 33 | 377 | 23.89% |
| ADM250620P00090000 | 2024-06-14 1:52PM EDT | 90.00 | 30.70 | 27.40 | 30.00 | 0.00 | - | - | 1 | 28.81% |
© 2024 Yahoo. All rights reserved.