Advertisement
Advertisement
U.S. markets open in 2 hours 2 minutes
S&P Futures
4,127.25 +3.75 (+0.09%) Dow Futures
33,905.00 -29.00 (-0.09%) Nasdaq Futures
12,554.00 +38.50 (+0.31%) Russell 2000 Futures
1,965.00 -0.10 (-0.01%) Crude Oil
75.34 +1.23 (+1.66%) Gold
1,883.20 +3.70 (+0.20%)
Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230210C00074000 | 2023-01-18 2:03PM EST | 74.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM230210C00075000 | 2023-02-01 3:13PM EST | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADM230210C00077000 | 2023-01-30 12:10PM EST | 77.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADM230210C00078000 | 2023-02-03 3:10PM EST | 78.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ADM230210C00079000 | 2023-01-18 1:42PM EST | 79.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADM230210C00080000 | 2023-02-06 3:55PM EST | 80.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 160 | 212 | 0.00% |
| ADM230210C00081000 | 2023-02-06 10:18AM EST | 81.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| ADM230210C00082000 | 2023-02-06 3:59PM EST | 82.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 81 | 109 | 0.00% |
| ADM230210C00083000 | 2023-02-06 3:55PM EST | 83.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 297 | 393 | 1.56% |
| ADM230210C00084000 | 2023-02-06 3:58PM EST | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 172 | 386 | 6.25% |
| ADM230210C00085000 | 2023-02-06 3:59PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 1,273 | 6.25% |
| ADM230210C00086000 | 2023-02-06 3:17PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 12.50% |
| ADM230210C00087000 | 2023-02-02 10:23AM EST | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 12.50% |
| ADM230210C00087500 | 2023-02-01 9:46AM EST | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ADM230210C00088000 | 2023-02-01 12:53PM EST | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| ADM230210C00089000 | 2023-01-30 12:15PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 259 | 12.50% |
| ADM230210C00090000 | 2023-01-30 12:18PM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ADM230210C00091000 | 2023-01-27 11:30AM EST | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| ADM230210C00092000 | 2023-02-06 3:13PM EST | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| ADM230210C00093000 | 2023-01-24 12:07PM EST | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| ADM230210C00094000 | 2023-01-26 3:52PM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 25.00% |
| ADM230210C00095000 | 2023-01-23 9:30AM EST | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADM230210C00096000 | 2023-01-19 2:54PM EST | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| ADM230210C00097000 | 2023-01-20 11:22AM EST | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ADM230210C00100000 | 2023-01-03 9:46AM EST | 100.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 96.09% |
| ADM230210C00101000 | 2023-01-04 12:47PM EST | 101.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.69% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230210P00050000 | 2023-01-13 1:15PM EST | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADM230210P00065000 | 2023-01-25 1:13PM EST | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADM230210P00070000 | 2023-02-06 12:27PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| ADM230210P00074000 | 2023-02-02 1:42PM EST | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 25.00% |
| ADM230210P00075000 | 2023-01-31 12:44PM EST | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 25.00% |
| ADM230210P00076000 | 2023-02-03 12:27PM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ADM230210P00077000 | 2023-02-06 11:25AM EST | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| ADM230210P00078000 | 2023-02-06 3:14PM EST | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 96 | 12.50% |
| ADM230210P00079000 | 2023-02-06 3:46PM EST | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 122 | 12.50% |
| ADM230210P00080000 | 2023-02-06 12:43PM EST | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 119 | 6.25% |
| ADM230210P00081000 | 2023-02-06 3:38PM EST | 81.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 41 | 211 | 6.25% |
| ADM230210P00082000 | 2023-02-06 10:14AM EST | 82.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 1.56% |
| ADM230210P00083000 | 2023-02-06 3:57PM EST | 83.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| ADM230210P00084000 | 2023-02-06 11:54AM EST | 84.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ADM230210P00085000 | 2023-02-06 10:33AM EST | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| ADM230210P00086000 | 2023-02-01 10:26AM EST | 86.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ADM230210P00087000 | 2023-02-02 12:39PM EST | 87.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| ADM230210P00087500 | 2023-01-27 9:32AM EST | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADM230210P00088000 | 2023-01-26 2:03PM EST | 88.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| ADM230210P00089000 | 2023-01-30 3:31PM EST | 89.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| ADM230210P00090000 | 2023-02-03 10:36AM EST | 90.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ADM230210P00091000 | 2023-01-30 3:36PM EST | 91.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ADM230210P00092000 | 2023-01-17 10:42AM EST | 92.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ADM230210P00093000 | 2023-01-26 2:01PM EST | 93.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ADM230210P00095000 | 2023-01-26 2:18PM EST | 95.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ADM230210P00096000 | 2023-01-24 3:32PM EST | 96.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| ADM230210P00097000 | 2023-01-17 10:05AM EST | 97.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| ADM230210P00101000 | 2022-12-29 9:55AM EST | 101.00 | 8.20 | 17.40 | 18.00 | 0.00 | - | - | 10 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
