NYSE - Delayed Quote • USD
Archer-Daniels-Midland Company (ADM)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240419C00045000 | 3/11/2024 7:48 PM | 45 | 10.40 | 17.50 | 20.00 | 0.00 | 0.00% | 4 | 6 | 696.48% |
| ADM240419C00047500 | 4/1/2024 1:47 PM | 47.5 | 15.55 | 14.10 | 14.40 | 0.00 | 0.00% | 10 | 16 | 225.00% |
| ADM240419C00050000 | 4/18/2024 3:05 PM | 50 | 11.20 | 11.60 | 11.90 | 0.66 | 6.26% | 2 | 458 | 185.94% |
| ADM240419C00052500 | 4/12/2024 3:09 PM | 52.5 | 9.26 | 9.10 | 9.60 | 0.00 | 0.00% | 1 | 471 | 192.19% |
| ADM240419C00054000 | 3/20/2024 6:46 PM | 54 | 8.00 | 6.70 | 9.00 | 0.00 | 0.00% | 1 | 1 | 164.84% |
| ADM240419C00055000 | 4/18/2024 6:21 PM | 55 | 6.35 | 6.60 | 7.00 | 0.90 | 16.51% | 11 | 703 | 132.03% |
| ADM240419C00056000 | 4/18/2024 7:46 PM | 56 | 5.80 | 5.40 | 6.20 | 0.68 | 13.28% | 4 | 6 | 115.23% |
| ADM240419C00057000 | 4/18/2024 7:41 PM | 57 | 4.65 | 4.60 | 5.20 | 1.26 | 37.17% | 15 | 24 | 119.53% |
| ADM240419C00057500 | 4/18/2024 5:25 PM | 57.5 | 3.77 | 4.10 | 4.40 | 0.79 | 26.51% | 49 | 812 | 73.44% |
| ADM240419C00058000 | 4/18/2024 7:43 PM | 58 | 3.70 | 3.60 | 4.00 | 1.34 | 56.78% | 12 | 44 | 80.86% |
| ADM240419C00059000 | 4/18/2024 7:39 PM | 59 | 2.63 | 2.35 | 3.10 | 1.16 | 78.91% | 46 | 61 | 104.49% |
| ADM240419C00060000 | 4/18/2024 7:55 PM | 60 | 1.85 | 1.65 | 2.05 | 1.18 | 176.12% | 291 | 3,148 | 52.34% |
| ADM240419C00061000 | 4/18/2024 7:59 PM | 61 | 0.82 | 0.40 | 1.20 | 0.52 | 173.33% | 549 | 1,228 | 61.52% |
| ADM240419C00062000 | 4/18/2024 7:56 PM | 62 | 0.30 | 0.20 | 0.30 | 0.23 | 328.57% | 316 | 1,214 | 33.01% |
| ADM240419C00062500 | 4/18/2024 5:25 PM | 62.5 | 0.05 | 0.05 | 0.15 | 0.02 | 66.67% | 53 | 1,758 | 33.40% |
| ADM240419C00063000 | 4/18/2024 6:39 PM | 63 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 39 | 468 | 31.06% |
| ADM240419C00064000 | 4/18/2024 6:16 PM | 64 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 4 | 951 | 47.66% |
| ADM240419C00065000 | 4/18/2024 7:26 PM | 65 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 108 | 2,507 | 54.69% |
| ADM240419C00066000 | 4/16/2024 7:12 PM | 66 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 516 | 67.19% |
| ADM240419C00067000 | 4/12/2024 2:09 PM | 67 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 89 | 109.38% |
| ADM240419C00067500 | 4/11/2024 2:06 PM | 67.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 15 | 591 | 116.80% |
| ADM240419C00068000 | 4/11/2024 2:04 PM | 68 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 224 | 92.19% |
| ADM240419C00069000 | 4/16/2024 7:12 PM | 69 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 449 | 103.13% |
| ADM240419C00070000 | 4/16/2024 7:08 PM | 70 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,140 | 114.06% |
| ADM240419C00075000 | 4/1/2024 7:25 PM | 75 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 257 | 182.81% |
| ADM240419C00080000 | 3/25/2024 1:30 PM | 80 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 250 | 250 | 232.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM240419P00035000 | 3/4/2024 4:16 PM | 35 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 532.81% |
| ADM240419P00037500 | 2/26/2024 3:19 PM | 37.5 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 100 | 100 | 475.00% |
| ADM240419P00040000 | 3/27/2024 1:55 PM | 40 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 10 | 435.94% |
| ADM240419P00042500 | 3/20/2024 7:08 PM | 42.5 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 17 | 382.81% |
| ADM240419P00045000 | 4/4/2024 3:28 PM | 45 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 68 | 259.38% |
| ADM240419P00047500 | 4/12/2024 5:02 PM | 47.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 322 | 220.31% |
| ADM240419P00050000 | 4/12/2024 2:33 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 730 | 181.25% |
| ADM240419P00052000 | 4/4/2024 1:33 PM | 52 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 151.56% |
| ADM240419P00052500 | 4/4/2024 1:41 PM | 52.5 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 879 | 143.75% |
| ADM240419P00053000 | 3/20/2024 7:08 PM | 53 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 181.25% |
| ADM240419P00054000 | 3/22/2024 3:18 PM | 54 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 4 | 163.28% |
| ADM240419P00055000 | 4/18/2024 1:30 PM | 55 | 0.40 | 0.00 | 0.05 | 0.37 | 1,233.33% | 5 | 2,287 | 107.81% |
| ADM240419P00056000 | 3/27/2024 1:32 PM | 56 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 113 | 93.75% |
| ADM240419P00057000 | 4/16/2024 7:08 PM | 57 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 66 | 106 | 96.88% |
| ADM240419P00057500 | 4/17/2024 6:16 PM | 57.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 814 | 71.88% |
| ADM240419P00058000 | 4/18/2024 4:56 PM | 58 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 500 | 64.06% |
| ADM240419P00059000 | 4/18/2024 6:52 PM | 59 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 50 | 288 | 56.64% |
| ADM240419P00060000 | 4/18/2024 6:56 PM | 60 | 0.04 | 0.00 | 0.05 | -0.27 | -87.10% | 109 | 2,400 | 39.45% |
| ADM240419P00061000 | 4/18/2024 7:51 PM | 61 | 0.05 | 0.10 | 0.15 | -0.80 | -94.12% | 374 | 991 | 32.42% |
| ADM240419P00062000 | 4/18/2024 6:35 PM | 62 | 0.80 | 0.45 | 0.55 | -0.84 | -51.22% | 91 | 410 | 30.47% |
| ADM240419P00062500 | 4/18/2024 7:29 PM | 62.5 | 0.80 | 0.65 | 0.90 | -1.26 | -61.17% | 20 | 879 | 30.27% |
| ADM240419P00063000 | 4/18/2024 7:26 PM | 63 | 1.49 | 1.10 | 1.35 | -0.97 | -39.43% | 25 | 245 | 34.38% |
| ADM240419P00064000 | 4/18/2024 7:56 PM | 64 | 2.19 | 1.80 | 2.35 | -1.40 | -39.00% | 7 | 351 | 51.56% |
| ADM240419P00065000 | 4/17/2024 6:03 PM | 65 | 4.50 | 3.10 | 3.40 | 0.00 | 0.00% | 95 | 32 | 76.95% |
| ADM240419P00066000 | 4/17/2024 7:19 PM | 66 | 5.80 | 3.30 | 4.80 | 0.00 | 0.00% | 2 | 1 | 147.07% |
| ADM240419P00067000 | 4/17/2024 5:43 PM | 67 | 6.60 | 5.10 | 5.40 | 0.00 | 0.00% | 39 | 13 | 108.20% |
| ADM240419P00067500 | 4/17/2024 7:19 PM | 67.5 | 7.10 | 5.60 | 7.60 | 0.00 | 0.00% | 3 | 0 | 208.98% |
| ADM240419P00075000 | 4/17/2024 7:11 PM | 75 | 14.80 | 13.10 | 13.40 | 0.00 | 0.00% | 7 | 0 | 211.72% |
| ADM240419P00080000 | 3/18/2024 5:50 PM | 80 | 19.08 | 18.10 | 20.80 | 0.00 | 0.00% | 4 | 0 | 455.27% |
Related Tickers
BG Bunge Global SA
106.51
+1.03%
TSN Tyson Foods, Inc.
58.87
+0.50%
CALM Cal-Maine Foods, Inc.
59.22
-1.89%
DOLE Dole plc
11.88
+2.06%
AGRO Adecoagro S.A.
10.76
+1.03%
EDBL Edible Garden AG Incorporated
4.5800
-31.23%
FDP Fresh Del Monte Produce Inc.
25.36
+2.09%
ALCO Alico, Inc.
26.86
+0.79%
VITL Vital Farms, Inc.
25.20
+0.36%
LMNR Limoneira Company
19.32
+1.68%