NYSE - Delayed Quote • USD
Archer-Daniels-Midland Company (ADM)
At close: 4:00 PM EDT
After hours: 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426C00050000 | 4/26/2024 5:00 PM | 50 | 10.30 | 9.90 | 10.20 | -0.60 | -5.50% | 10 | 10 | 203.91% |
| ADM240426C00054000 | 4/19/2024 6:58 PM | 54 | 6.16 | 5.90 | 7.90 | -2.74 | -30.79% | 1 | 14 | 241.99% |
| ADM240426C00055000 | 4/26/2024 7:48 PM | 55 | 5.22 | 5.00 | 5.20 | -2.38 | -31.32% | 83 | 61 | 50.00% |
| ADM240426C00056000 | 4/26/2024 4:05 PM | 56 | 4.30 | 4.00 | 4.30 | -0.70 | -14.00% | 2 | 12 | 81.25% |
| ADM240426C00057000 | 4/26/2024 6:26 PM | 57 | 3.40 | 3.00 | 5.20 | -0.40 | -10.53% | 6 | 14 | 181.05% |
| ADM240426C00058000 | 4/26/2024 7:08 PM | 58 | 2.42 | 1.00 | 4.30 | -0.38 | -13.57% | 1 | 22 | 109.38% |
| ADM240426C00059000 | 4/26/2024 6:27 PM | 59 | 1.43 | 0.05 | 1.20 | -0.55 | -27.78% | 1 | 6 | 36.33% |
| ADM240426C00060000 | 4/26/2024 7:01 PM | 60 | 0.45 | 0.05 | 0.20 | -0.67 | -59.82% | 47 | 120 | 11.52% |
| ADM240426C00061000 | 4/26/2024 7:38 PM | 61 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 72 | 307 | 25.00% |
| ADM240426C00062000 | 4/26/2024 4:37 PM | 62 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 20 | 491 | 51.17% |
| ADM240426C00063000 | 4/26/2024 6:58 PM | 63 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 610 | 50.78% |
| ADM240426C00064000 | 4/26/2024 7:59 PM | 64 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 240 | 64.06% |
| ADM240426C00065000 | 4/26/2024 5:12 PM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 274 | 77.34% |
| ADM240426C00066000 | 4/23/2024 2:35 PM | 66 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 60 | 89.06% |
| ADM240426C00067000 | 4/26/2024 7:02 PM | 67 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 5 | 189 | 101.56% |
| ADM240426C00068000 | 4/19/2024 3:18 PM | 68 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 101 | 112.50% |
| ADM240426C00069000 | 4/11/2024 4:56 PM | 69 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 123.44% |
| ADM240426C00070000 | 4/24/2024 2:21 PM | 70 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 134.38% |
| ADM240426C00071000 | 3/26/2024 1:30 PM | 71 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ADM240426C00073000 | 3/27/2024 5:41 PM | 73 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 6 | 182.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240426P00050000 | 4/10/2024 3:03 PM | 50 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 12 | 162.50% |
| ADM240426P00051000 | 3/27/2024 5:41 PM | 51 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 18 | 146.88% |
| ADM240426P00052000 | 3/18/2024 3:32 PM | 52 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 12 | 131.25% |
| ADM240426P00053000 | 3/20/2024 5:38 PM | 53 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 185.16% |
| ADM240426P00054000 | 4/12/2024 4:21 PM | 54 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 28 | 101.56% |
| ADM240426P00055000 | 4/24/2024 4:01 PM | 55 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 63 | 86.72% |
| ADM240426P00056000 | 4/17/2024 4:23 PM | 56 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 114 | 71.88% |
| ADM240426P00057000 | 4/19/2024 7:41 PM | 57 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 16 | 56.25% |
| ADM240426P00058000 | 4/26/2024 2:46 PM | 58 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 133 | 47.27% |
| ADM240426P00059000 | 4/25/2024 2:42 PM | 59 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 70 | 202 | 29.30% |
| ADM240426P00060000 | 4/26/2024 7:37 PM | 60 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 47 | 580 | 7.23% |
| ADM240426P00061000 | 4/26/2024 7:48 PM | 61 | 0.85 | 0.80 | 1.95 | 0.34 | 66.67% | 111 | 217 | 67.19% |
| ADM240426P00062000 | 4/26/2024 7:50 PM | 62 | 2.02 | 1.80 | 2.95 | 1.02 | 102.00% | 201 | 384 | 93.55% |
| ADM240426P00063000 | 4/26/2024 7:44 PM | 63 | 2.90 | 2.80 | 4.90 | 0.25 | 9.43% | 250 | 274 | 162.50% |
| ADM240426P00064000 | 4/26/2024 3:26 PM | 64 | 3.90 | 2.40 | 5.90 | 1.18 | 43.38% | 1 | 1 | 110.16% |
| ADM240426P00065000 | 4/26/2024 7:17 PM | 65 | 4.67 | 2.80 | 5.00 | 2.02 | 76.23% | 2 | 9 | 100.78% |
| ADM240426P00067000 | 3/28/2024 5:54 PM | 67 | 4.00 | 5.20 | 7.00 | 0.00 | 0.00% | 1 | 0 | 129.69% |
| ADM240426P00068000 | 4/19/2024 2:11 PM | 68 | 5.79 | 5.90 | 10.00 | 0.00 | 0.00% | 5 | 0 | 125.78% |
| ADM240426P00069000 | 4/19/2024 4:03 PM | 69 | 6.30 | 7.50 | 11.00 | 0.00 | 0.00% | 4 | 0 | 209.38% |
| ADM240426P00070000 | 4/15/2024 3:16 PM | 70 | 9.35 | 7.80 | 11.40 | 0.00 | 0.00% | 11 | 0 | 366.02% |
Related Tickers
BG Bunge Global SA
102.73
-1.28%
TSN Tyson Foods, Inc.
60.63
-0.43%
CALM Cal-Maine Foods, Inc.
56.87
-2.13%
DOLE Dole plc
12.18
-0.16%
FDP Fresh Del Monte Produce Inc.
25.62
-0.47%
AGRO Adecoagro S.A.
11.05
+0.73%
VITL Vital Farms, Inc.
27.00
+2.12%
EDBL Edible Garden AG Incorporated
5.49
-11.74%
CHSCM CHS Inc.
25.04
-0.08%
LMNR Limoneira Company
19.85
+0.56%