Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,506.55 -3,371.00 (-5.28%) CMC Crypto 200
1,298.37 -40.70 (-3.04%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503C00050000 | 2024-04-30 11:38AM EDT | 50.00 | 8.40 | 7.00 | 9.90 | -2.00 | -19.23% | 20 | 10 | 187.30% |
| ADM240503C00053000 | 2024-04-18 10:57AM EDT | 53.00 | 8.28 | 4.10 | 5.90 | 0.00 | - | - | 0 | 78.52% |
| ADM240503C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 5.37 | 3.50 | 3.90 | 0.00 | - | 3 | 8 | 56.84% |
| ADM240503C00056000 | 2024-04-30 9:55AM EDT | 56.00 | 2.32 | 2.65 | 2.85 | -2.88 | -55.38% | 6 | 9 | 42.09% |
| ADM240503C00057000 | 2024-04-30 10:43AM EDT | 57.00 | 2.10 | 1.80 | 1.90 | -1.65 | -44.00% | 15 | 9 | 33.79% |
| ADM240503C00058000 | 2024-04-30 12:32PM EDT | 58.00 | 1.10 | 1.05 | 1.15 | -1.90 | -63.33% | 220 | 110 | 31.84% |
| ADM240503C00059000 | 2024-04-30 3:29PM EDT | 59.00 | 0.70 | 0.50 | 0.55 | -1.55 | -68.89% | 279 | 20 | 28.81% |
| ADM240503C00060000 | 2024-04-30 3:36PM EDT | 60.00 | 0.22 | 0.20 | 0.25 | -1.46 | -86.90% | 798 | 457 | 29.59% |
| ADM240503C00061000 | 2024-04-30 3:54PM EDT | 61.00 | 0.07 | 0.05 | 0.10 | -1.23 | -94.62% | 274 | 392 | 30.27% |
| ADM240503C00062000 | 2024-04-30 3:43PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 49 | 612 | 33.20% |
| ADM240503C00063000 | 2024-04-30 3:14PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 130 | 742 | 40.63% |
| ADM240503C00064000 | 2024-04-30 12:27PM EDT | 64.00 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 277 | 858 | 47.66% |
| ADM240503C00065000 | 2024-04-30 10:59AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 78 | 367 | 54.30% |
| ADM240503C00066000 | 2024-04-30 1:20PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 11 | 736 | 54.69% |
| ADM240503C00067000 | 2024-04-30 9:47AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 4 | 189 | 60.16% |
| ADM240503C00068000 | 2024-04-29 11:19AM EDT | 68.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 187 | 65.63% |
| ADM240503C00069000 | 2024-04-29 9:47AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 71.09% |
| ADM240503C00070000 | 2024-04-22 10:32AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 76.56% |
| ADM240503C00071000 | 2024-04-22 1:32PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 90.63% |
| ADM240503C00074000 | 2024-04-03 9:30AM EDT | 74.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 182.03% |
| ADM240503C00075000 | 2024-03-28 11:39AM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 101.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240503P00050000 | 2024-04-29 10:45AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 17 | 71.88% |
| ADM240503P00051000 | 2024-04-23 11:24AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 64.06% |
| ADM240503P00052000 | 2024-04-19 2:13PM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 56.25% |
| ADM240503P00053000 | 2024-04-17 9:30AM EDT | 53.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 55.08% |
| ADM240503P00054000 | 2024-04-30 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 11 | 22 | 50.39% |
| ADM240503P00055000 | 2024-04-30 9:57AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 30 | 346 | 37.89% |
| ADM240503P00056000 | 2024-04-30 3:32PM EDT | 56.00 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 148 | 373 | 34.77% |
| ADM240503P00057000 | 2024-04-30 2:59PM EDT | 57.00 | 0.14 | 0.10 | 0.20 | -0.12 | -46.15% | 431 | 397 | 31.35% |
| ADM240503P00058000 | 2024-04-30 2:17PM EDT | 58.00 | 0.35 | 0.35 | 0.40 | -0.09 | -20.45% | 233 | 332 | 27.93% |
| ADM240503P00059000 | 2024-04-30 3:53PM EDT | 59.00 | 0.80 | 0.80 | 0.90 | +0.06 | +8.11% | 216 | 453 | 29.20% |
| ADM240503P00060000 | 2024-04-30 3:29PM EDT | 60.00 | 1.45 | 1.45 | 1.60 | +0.41 | +39.42% | 269 | 607 | 30.08% |
| ADM240503P00061000 | 2024-04-30 3:42PM EDT | 61.00 | 2.04 | 2.30 | 2.50 | +0.46 | +29.11% | 43 | 648 | 34.96% |
| ADM240503P00062000 | 2024-04-30 2:34PM EDT | 62.00 | 3.23 | 3.20 | 4.30 | +1.13 | +53.81% | 23 | 628 | 60.94% |
| ADM240503P00063000 | 2024-04-30 11:32AM EDT | 63.00 | 4.60 | 4.20 | 5.20 | +1.30 | +39.39% | 15 | 160 | 68.07% |
| ADM240503P00064000 | 2024-04-30 2:16PM EDT | 64.00 | 5.20 | 5.20 | 5.50 | +1.21 | +30.33% | 10 | 123 | 61.52% |
| ADM240503P00065000 | 2024-04-26 1:38PM EDT | 65.00 | 4.73 | 6.20 | 6.50 | 0.00 | - | 2 | 113 | 69.34% |
© 2024 Yahoo. All rights reserved.