Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.95 +31.16 (+0.61%) Dow
38,821.67 +145.99 (+0.38%) Nasdaq
16,260.99 +104.67 (+0.65%) Bitcoin USD
63,913.41 +10.55 (+0.02%) CMC Crypto 200
1,378.24 +65.61 (+5.00%)
Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510C00050000 | 2024-05-03 2:23PM EDT | 50.00 | 9.15 | 9.30 | 9.50 | 0.00 | - | 10 | 10 | 94.14% |
| ADM240510C00052000 | 2024-04-25 10:49AM EDT | 52.00 | 8.90 | 7.20 | 7.70 | 0.00 | - | - | 2 | 81.64% |
| ADM240510C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.63 | 5.50 | 6.60 | 0.00 | - | - | 1 | 84.38% |
| ADM240510C00055000 | 2024-05-06 10:01AM EDT | 55.00 | 4.30 | 4.20 | 4.60 | +0.20 | +4.88% | 1 | 3 | 63.87% |
| ADM240510C00057000 | 2024-05-02 11:12AM EDT | 57.00 | 2.23 | 2.40 | 2.80 | 0.00 | - | 6 | 7 | 51.76% |
| ADM240510C00058000 | 2024-05-06 9:40AM EDT | 58.00 | 1.32 | 1.55 | 1.70 | -0.14 | -9.59% | 3 | 127 | 34.86% |
| ADM240510C00059000 | 2024-05-06 9:42AM EDT | 59.00 | 0.74 | 0.85 | 0.95 | -0.06 | -7.50% | 11 | 437 | 29.88% |
| ADM240510C00060000 | 2024-05-06 10:09AM EDT | 60.00 | 0.36 | 0.30 | 0.40 | -0.02 | -5.26% | 94 | 526 | 25.78% |
| ADM240510C00061000 | 2024-05-06 10:15AM EDT | 61.00 | 0.12 | 0.10 | 0.15 | -0.05 | -33.33% | 26 | 270 | 25.20% |
| ADM240510C00062000 | 2024-05-06 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 206 | 25.39% |
| ADM240510C00063000 | 2024-05-03 11:04AM EDT | 63.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 32.23% |
| ADM240510C00064000 | 2024-05-02 11:26AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 38.67% |
| ADM240510C00065000 | 2024-05-01 1:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 44.92% |
| ADM240510C00066000 | 2024-05-02 3:46PM EDT | 66.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1,679 | 60.74% |
| ADM240510C00067000 | 2024-05-01 10:43AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 263 | 50.39% |
| ADM240510C00068000 | 2024-04-29 2:07PM EDT | 68.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 175 | 197 | 73.44% |
| ADM240510C00069000 | 2024-04-23 10:46AM EDT | 69.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 103 | 71.88% |
| ADM240510C00070000 | 2024-04-19 2:18PM EDT | 70.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 85.16% |
| ADM240510C00071000 | 2024-04-05 3:29PM EDT | 71.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 137.21% |
| ADM240510C00075000 | 2024-04-01 10:02AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 112.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240510P00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 114 | 45.51% |
| ADM240510P00055000 | 2024-04-30 2:06PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 37.89% |
| ADM240510P00056000 | 2024-05-03 3:49PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 98 | 30.47% |
| ADM240510P00057000 | 2024-05-03 2:24PM EDT | 57.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 27 | 102 | 27.15% |
| ADM240510P00058000 | 2024-05-06 9:42AM EDT | 58.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 14 | 165 | 20.70% |
| ADM240510P00059000 | 2024-05-06 9:37AM EDT | 59.00 | 0.54 | 0.40 | 0.45 | -0.06 | -10.00% | 14 | 164 | 20.36% |
| ADM240510P00060000 | 2024-05-03 3:38PM EDT | 60.00 | 1.09 | 0.85 | 0.95 | 0.00 | - | 49 | 154 | 17.09% |
| ADM240510P00061000 | 2024-05-06 9:43AM EDT | 61.00 | 1.96 | 1.65 | 1.80 | -0.11 | -5.31% | 29 | 276 | 17.19% |
| ADM240510P00062000 | 2024-05-03 3:26PM EDT | 62.00 | 2.93 | 2.60 | 2.75 | 0.00 | - | 8 | 28 | 0.00% |
| ADM240510P00063000 | 2024-05-02 12:39PM EDT | 63.00 | 4.05 | 3.50 | 3.80 | 0.00 | - | 3 | 34 | 30.86% |
| ADM240510P00064000 | 2024-04-30 10:31AM EDT | 64.00 | 5.60 | 4.50 | 4.80 | 0.00 | - | 2 | 9 | 37.11% |
| ADM240510P00065000 | 2024-05-02 9:37AM EDT | 65.00 | 6.45 | 5.50 | 5.70 | 0.00 | - | 1 | 25 | 0.00% |
| ADM240510P00070000 | 2024-04-11 9:30AM EDT | 70.00 | 6.25 | 10.50 | 10.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.