NYSE - Nasdaq Real Time Price USD

Archer-Daniels-Midland Company (ADM)

60.26 -0.74 (-1.22%)
As of 11:13 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240426C00050000 4/25/2024 3:59 PM 50 10.90 10.10 10.40 0.00 0.00% 20 10 221.88%
ADM240426C00054000 4/19/2024 6:58 PM 54 8.90 6.20 6.40 0.00 0.00% 18 14 114.06%
ADM240426C00055000 4/22/2024 7:24 PM 55 5.70 4.80 5.40 -1.90 -25.00% 40 61 126.17%
ADM240426C00056000 4/25/2024 7:36 PM 56 5.00 4.10 4.30 0.00 0.00% 6 12 82.03%
ADM240426C00057000 4/25/2024 6:54 PM 57 3.80 2.10 3.30 0.00 0.00% 1 14 65.63%
ADM240426C00058000 4/17/2024 4:29 PM 58 2.80 2.20 2.35 0.00 0.00% 10 22 58.98%
ADM240426C00059000 4/25/2024 7:37 PM 59 1.98 1.20 1.35 0.00 0.00% 3 6 38.87%
ADM240426C00060000 4/26/2024 2:52 PM 60 0.36 0.30 0.40 -0.76 -67.86% 30 120 20.12%
ADM240426C00061000 4/26/2024 2:58 PM 61 0.02 0.00 0.05 -0.33 -91.67% 31 307 21.88%
ADM240426C00062000 4/26/2024 1:56 PM 62 0.01 0.00 0.10 -0.08 -88.89% 3 491 48.44%
ADM240426C00063000 4/26/2024 2:13 PM 63 0.01 0.00 0.05 -0.02 -40.00% 11 610 55.86%
ADM240426C00064000 4/26/2024 2:27 PM 64 0.03 0.00 0.05 0.00 0.00% 1 240 62.50%
ADM240426C00065000 4/25/2024 7:58 PM 65 0.03 0.00 0.05 0.00 0.00% 14 274 75.00%
ADM240426C00066000 4/23/2024 2:35 PM 66 0.05 0.00 0.05 0.00 0.00% 4 60 87.50%
ADM240426C00067000 4/22/2024 6:25 PM 67 0.04 0.00 0.05 0.00 0.00% 1 189 99.22%
ADM240426C00068000 4/19/2024 3:18 PM 68 0.07 0.00 0.05 0.00 0.00% 4 101 110.94%
ADM240426C00069000 4/11/2024 4:56 PM 69 0.10 0.00 0.05 0.00 0.00% 1 6 121.88%
ADM240426C00070000 4/24/2024 2:21 PM 70 0.25 0.00 0.05 0.00 0.00% 1 13 132.81%
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 0.05 0.00 0.00% 6 6 164.06%

Puts

In The Money

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 12 164.06%
ADM240426P00051000 3/27/2024 5:41 PM 51 0.10 0.00 0.05 0.00 0.00% 3 18 148.44%
ADM240426P00052000 3/18/2024 3:32 PM 52 0.20 0.00 0.05 0.00 0.00% 10 12 134.38%
ADM240426P00053000 3/20/2024 5:38 PM 53 0.18 0.00 0.50 0.00 0.00% 1 1 187.89%
ADM240426P00054000 4/12/2024 4:21 PM 54 0.09 0.00 0.05 0.00 0.00% 2 28 103.13%
ADM240426P00055000 4/24/2024 4:01 PM 55 0.03 0.00 0.05 0.00 0.00% 1 63 89.06%
ADM240426P00056000 4/17/2024 4:23 PM 56 0.06 0.00 0.05 0.00 0.00% 2 114 73.44%
ADM240426P00057000 4/19/2024 7:41 PM 57 0.03 0.00 0.05 0.00 0.00% 15 16 58.59%
ADM240426P00058000 4/26/2024 2:46 PM 58 0.03 0.00 0.05 -0.01 -20.00% 3 133 50.00%
ADM240426P00059000 4/25/2024 2:42 PM 59 0.05 0.00 0.05 0.00 0.00% 70 202 32.03%
ADM240426P00060000 4/26/2024 2:35 PM 60 0.09 0.05 0.10 -0.06 -40.00% 4 580 16.21%
ADM240426P00061000 4/26/2024 1:33 PM 61 0.40 0.70 0.80 -0.11 -21.57% 6 217 22.66%
ADM240426P00062000 4/25/2024 7:56 PM 62 1.66 1.70 1.85 0.66 66.00% 75 384 49.02%
ADM240426P00063000 4/26/2024 2:46 PM 63 2.77 2.70 2.80 0.12 4.53% 18 274 57.03%
ADM240426P00064000 4/24/2024 4:10 PM 64 2.72 3.70 3.90 0.00 0.00% 28 1 72.27%
ADM240426P00065000 4/22/2024 1:30 PM 65 2.65 4.60 5.40 0.00 0.00% 1 9 125.78%
ADM240426P00067000 3/28/2024 5:54 PM 67 4.00 6.60 6.90 0.00 0.00% 1 0 81.25%
ADM240426P00068000 4/19/2024 2:11 PM 68 5.79 7.60 7.80 0.00 0.00% 5 0 125.78%
ADM240426P00069000 4/19/2024 4:03 PM 69 6.30 8.60 8.90 0.00 0.00% 4 0 98.44%
ADM240426P00070000 4/15/2024 3:16 PM 70 9.35 9.60 9.80 0.00 0.00% 11 0 150.00%

Related Tickers

BG Bunge Global SA
102.24
-1.75%
 
TSN Tyson Foods, Inc.
60.91
+0.03%
 
CALM Cal-Maine Foods, Inc.
57.81
-0.52%
 
DOLE Dole plc
12.22
+0.12%
 
FDP Fresh Del Monte Produce Inc.
25.81
+0.27%
 
AGRO Adecoagro S.A.
11.06
+0.82%
 
VITL Vital Farms, Inc.
26.61
+0.63%
 
EDBL Edible Garden AG Incorporated
5.68
-8.72%
 
CHSCM CHS Inc.
25.00
-0.24%
 
LMNR Limoneira Company
19.81
+0.35%