Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,056.63 -5.19 (-0.10%) Dow
37,852.07 +116.96 (+0.31%) Nasdaq
15,887.80 +2.78 (+0.02%) Bitcoin USD
62,771.66 -2,698.73 (-4.12%) CMC Crypto 200
885.54 0.00 (0.00%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240419C00045000 | 2024-03-11 3:48PM EDT | 45.00 | 10.40 | 17.50 | 20.00 | 0.00 | - | 4 | 6 | 431.64% |
| ADM240419C00047500 | 2024-04-01 9:47AM EDT | 47.50 | 15.55 | 12.10 | 13.80 | 0.00 | - | 10 | 16 | 164.06% |
| ADM240419C00050000 | 2024-04-15 1:59PM EDT | 50.00 | 10.54 | 9.60 | 11.30 | 0.00 | - | 22 | 458 | 135.94% |
| ADM240419C00052500 | 2024-04-12 11:09AM EDT | 52.50 | 9.26 | 7.10 | 7.80 | 0.00 | - | 1 | 471 | 93.36% |
| ADM240419C00054000 | 2024-03-20 2:46PM EDT | 54.00 | 8.00 | 4.80 | 6.30 | 0.00 | - | 1 | 1 | 78.13% |
| ADM240419C00055000 | 2024-04-15 2:33PM EDT | 55.00 | 5.45 | 4.50 | 5.30 | 0.00 | - | 22 | 703 | 67.97% |
| ADM240419C00056000 | 2024-04-12 2:54PM EDT | 56.00 | 5.12 | 3.40 | 4.30 | 0.00 | - | 3 | 6 | 57.62% |
| ADM240419C00057000 | 2024-04-16 9:45AM EDT | 57.00 | 3.50 | 2.85 | 3.20 | -0.50 | -12.50% | 1 | 24 | 38.87% |
| ADM240419C00057500 | 2024-04-15 11:40AM EDT | 57.50 | 3.30 | 2.45 | 2.70 | 0.00 | - | 31 | 817 | 34.18% |
| ADM240419C00058000 | 2024-04-16 9:43AM EDT | 58.00 | 2.30 | 2.10 | 2.30 | -0.20 | -8.00% | 3 | 50 | 36.13% |
| ADM240419C00059000 | 2024-04-15 3:10PM EDT | 59.00 | 1.65 | 1.25 | 1.50 | 0.00 | - | 8 | 59 | 33.99% |
| ADM240419C00060000 | 2024-04-16 9:57AM EDT | 60.00 | 0.85 | 0.70 | 0.80 | -0.17 | -16.67% | 25 | 3,169 | 30.08% |
| ADM240419C00061000 | 2024-04-16 9:41AM EDT | 61.00 | 0.40 | 0.35 | 0.40 | -0.17 | -29.82% | 6 | 1,190 | 30.47% |
| ADM240419C00062000 | 2024-04-16 10:02AM EDT | 62.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 1 | 1,427 | 29.30% |
| ADM240419C00062500 | 2024-04-16 10:06AM EDT | 62.50 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 7 | 1,689 | 34.18% |
| ADM240419C00063000 | 2024-04-16 10:08AM EDT | 63.00 | 0.06 | 0.05 | 0.05 | -0.04 | -28.57% | 1 | 473 | 29.30% |
| ADM240419C00064000 | 2024-04-16 10:03AM EDT | 64.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 954 | 36.72% |
| ADM240419C00065000 | 2024-04-15 3:02PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 51 | 2,654 | 43.75% |
| ADM240419C00066000 | 2024-04-15 3:55PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 516 | 50.39% |
| ADM240419C00067000 | 2024-04-12 10:09AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 50.78% |
| ADM240419C00067500 | 2024-04-11 10:06AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 591 | 53.91% |
| ADM240419C00068000 | 2024-04-11 10:04AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 224 | 56.25% |
| ADM240419C00069000 | 2024-04-12 10:37AM EDT | 69.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 454 | 61.72% |
| ADM240419C00070000 | 2024-04-09 12:41PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,140 | 75.00% |
| ADM240419C00075000 | 2024-04-01 3:25PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 257 | 92.97% |
| ADM240419C00080000 | 2024-03-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 250 | 126.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240419P00035000 | 2024-03-04 12:16PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 256.25% |
| ADM240419P00037500 | 2024-02-26 11:19AM EDT | 37.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 227.34% |
| ADM240419P00040000 | 2024-03-27 9:55AM EDT | 40.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 207.42% |
| ADM240419P00042500 | 2024-03-20 3:08PM EDT | 42.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 180.47% |
| ADM240419P00045000 | 2024-04-04 11:28AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 120.31% |
| ADM240419P00047500 | 2024-04-12 1:02PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 322 | 100.78% |
| ADM240419P00050000 | 2024-04-12 10:33AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 730 | 81.25% |
| ADM240419P00052000 | 2024-04-04 9:33AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 65.63% |
| ADM240419P00052500 | 2024-04-04 9:41AM EDT | 52.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 879 | 61.72% |
| ADM240419P00053000 | 2024-03-20 3:08PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 58.59% |
| ADM240419P00054000 | 2024-03-22 11:18AM EDT | 54.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 50.78% |
| ADM240419P00055000 | 2024-04-15 3:55PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,276 | 48.83% |
| ADM240419P00056000 | 2024-03-27 9:32AM EDT | 56.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 40.63% |
| ADM240419P00057000 | 2024-04-09 9:40AM EDT | 57.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 46 | 38.09% |
| ADM240419P00057500 | 2024-04-15 12:58PM EDT | 57.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 819 | 33.20% |
| ADM240419P00058000 | 2024-04-15 10:22AM EDT | 58.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 2 | 496 | 35.55% |
| ADM240419P00059000 | 2024-04-15 2:00PM EDT | 59.00 | 0.23 | 0.30 | 0.35 | 0.00 | - | 2 | 165 | 31.25% |
| ADM240419P00060000 | 2024-04-16 9:33AM EDT | 60.00 | 0.42 | 0.65 | 0.70 | -0.09 | -17.65% | 3 | 2,017 | 29.69% |
| ADM240419P00061000 | 2024-04-16 10:07AM EDT | 61.00 | 1.30 | 1.30 | 1.40 | +0.35 | +36.84% | 70 | 1,232 | 34.42% |
| ADM240419P00062000 | 2024-04-15 3:56PM EDT | 62.00 | 1.65 | 1.95 | 2.25 | 0.00 | - | 63 | 434 | 40.14% |
| ADM240419P00062500 | 2024-04-16 9:37AM EDT | 62.50 | 2.20 | 2.55 | 2.95 | -0.04 | -1.79% | 5 | 880 | 56.06% |
| ADM240419P00063000 | 2024-04-16 9:59AM EDT | 63.00 | 2.89 | 2.80 | 3.20 | +0.34 | +13.33% | 4 | 355 | 48.15% |
| ADM240419P00064000 | 2024-04-15 12:54PM EDT | 64.00 | 3.47 | 3.10 | 4.80 | 0.00 | - | 1 | 416 | 90.53% |
| ADM240419P00065000 | 2024-04-16 10:07AM EDT | 65.00 | 5.00 | 2.50 | 5.20 | +0.54 | +12.11% | 1 | 69 | 67.09% |
| ADM240419P00066000 | 2024-04-08 3:38PM EDT | 66.00 | 2.70 | 5.40 | 8.20 | 0.00 | - | 1 | 1 | 112.21% |
| ADM240419P00067000 | 2024-04-12 10:36AM EDT | 67.00 | 5.25 | 4.60 | 9.30 | 0.00 | - | 1 | 13 | 54.69% |
| ADM240419P00067500 | 2024-04-02 1:36PM EDT | 67.50 | 4.80 | 5.00 | 7.60 | 0.00 | - | 1 | 1 | 78.91% |
| ADM240419P00075000 | 2024-03-21 10:20AM EDT | 75.00 | 12.44 | 12.90 | 16.30 | 0.00 | - | 1 | 4 | 220.70% |
| ADM240419P00080000 | 2024-03-18 1:50PM EDT | 80.00 | 19.08 | 18.80 | 20.70 | 0.00 | - | 4 | 0 | 217.97% |
© 2024 Yahoo. All rights reserved.