NYSE - Delayed Quote USD

Archer-Daniels-Midland Company (ADM)

62.50 -0.10 (-0.16%)
At close: April 22 at 4:00 PM EDT
62.62 +0.12 (+0.19%)
Pre-Market: 8:04 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240426C00050000 4/19/2024 6:42 PM 50 12.79 0.00 0.00 0.00 0.00% 10 10 0.00%
ADM240426C00054000 4/19/2024 6:58 PM 54 8.90 0.00 0.00 0.00 0.00% 18 14 0.00%
ADM240426C00055000 4/22/2024 7:24 PM 55 7.60 0.00 0.00 0.00 0.00% 2 61 0.00%
ADM240426C00056000 4/22/2024 6:26 PM 56 6.85 0.00 0.00 0.00 0.00% 2 13 0.00%
ADM240426C00057000 4/19/2024 7:24 PM 57 5.80 0.00 0.00 0.00 0.00% 1 15 0.00%
ADM240426C00058000 4/17/2024 4:29 PM 58 2.80 0.00 0.00 0.00 0.00% 10 22 0.00%
ADM240426C00059000 4/19/2024 5:30 PM 59 3.67 0.00 0.00 0.00 0.00% 2 9 0.00%
ADM240426C00060000 4/22/2024 6:16 PM 60 2.85 0.00 0.00 0.00 0.00% 17 121 0.00%
ADM240426C00061000 4/22/2024 3:36 PM 61 1.50 0.00 0.00 0.00 0.00% 10 255 0.00%
ADM240426C00062000 4/22/2024 7:55 PM 62 1.05 0.00 0.00 0.00 0.00% 78 437 0.00%
ADM240426C00063000 4/22/2024 7:56 PM 63 0.50 0.00 0.00 0.00 0.00% 214 578 3.13%
ADM240426C00064000 4/22/2024 6:44 PM 64 0.28 0.00 0.00 0.00 0.00% 59 258 6.25%
ADM240426C00065000 4/22/2024 6:59 PM 65 0.12 0.00 0.00 0.00 0.00% 50 284 12.50%
ADM240426C00066000 4/22/2024 7:01 PM 66 0.05 0.00 0.00 0.00 0.00% 13 60 12.50%
ADM240426C00067000 4/22/2024 6:25 PM 67 0.04 0.00 0.00 0.00 0.00% 1 189 12.50%
ADM240426C00068000 4/19/2024 3:18 PM 68 0.07 0.00 0.00 0.00 0.00% 4 101 25.00%
ADM240426C00069000 4/11/2024 4:56 PM 69 0.10 0.00 0.00 0.00 0.00% 1 6 25.00%
ADM240426C00070000 4/19/2024 4:41 PM 70 0.05 0.00 0.00 0.00 0.00% 1 13 25.00%
ADM240426C00071000 3/26/2024 1:30 PM 71 0.15 0.00 0.00 0.00 0.00% 1 1 25.00%
ADM240426C00073000 3/27/2024 5:41 PM 73 0.16 0.00 0.00 0.00 0.00% 6 6 25.00%

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 0.00 0.00 0.00% 1 12 50.00%
ADM240426P00051000 3/27/2024 5:41 PM 51 0.10 0.00 0.00 0.00 0.00% 3 18 50.00%
ADM240426P00052000 3/18/2024 3:32 PM 52 0.20 0.00 0.05 0.00 0.00% 10 12 80.47%
ADM240426P00053000 3/20/2024 5:38 PM 53 0.18 0.00 0.50 0.00 0.00% 1 1 112.70%
ADM240426P00054000 4/12/2024 4:21 PM 54 0.09 0.00 0.00 0.00 0.00% 2 28 25.00%
ADM240426P00055000 4/16/2024 6:28 PM 55 0.10 0.00 0.00 0.00 0.00% 50 63 25.00%
ADM240426P00056000 4/17/2024 4:23 PM 56 0.06 0.00 0.00 0.00 0.00% 2 114 25.00%
ADM240426P00057000 4/19/2024 7:41 PM 57 0.03 0.00 0.00 0.00 0.00% 15 16 25.00%
ADM240426P00058000 4/22/2024 5:34 PM 58 0.02 0.00 0.00 0.00 0.00% 5 64 25.00%
ADM240426P00059000 4/22/2024 7:48 PM 59 0.05 0.00 0.00 0.00 0.00% 11 218 12.50%
ADM240426P00060000 4/22/2024 7:58 PM 60 0.07 0.00 0.00 0.00 0.00% 105 217 12.50%
ADM240426P00061000 4/22/2024 7:45 PM 61 0.15 0.00 0.00 0.00 0.00% 29 244 6.25%
ADM240426P00062000 4/22/2024 7:48 PM 62 0.45 0.00 0.00 0.00 0.00% 85 337 3.13%
ADM240426P00063000 4/22/2024 7:36 PM 63 0.94 0.00 0.00 0.00 0.00% 33 292 0.00%
ADM240426P00064000 4/22/2024 7:47 PM 64 1.65 0.00 0.00 0.00 0.00% 11 107 0.00%
ADM240426P00065000 4/22/2024 1:30 PM 65 2.65 0.00 0.00 0.00 0.00% 1 12 0.00%
ADM240426P00067000 3/28/2024 5:54 PM 67 4.00 0.00 0.00 0.00 0.00% 1 0 0.00%
ADM240426P00068000 4/19/2024 2:11 PM 68 5.79 0.00 0.00 0.00 0.00% 5 0 0.00%
ADM240426P00069000 4/19/2024 4:03 PM 69 6.30 0.00 0.00 0.00 0.00% 4 0 0.00%
ADM240426P00070000 4/15/2024 3:16 PM 70 9.35 0.00 0.00 0.00 0.00% 11 0 0.00%

Related Tickers

BG Bunge Global SA
109.75
+0.21%
 
TSN Tyson Foods, Inc.
60.61
+1.10%
 
CALM Cal-Maine Foods, Inc.
59.70
-0.65%
 
EDBL Edible Garden AG Incorporated
6.26
+66.49%
 
FDP Fresh Del Monte Produce Inc.
25.86
+0.31%
 
DOLE Dole plc
12.25
+1.16%
 
AGRO Adecoagro S.A.
11.14
+1.09%
 
VITL Vital Farms, Inc.
25.34
+0.40%
 
ALCO Alico, Inc.
27.86
-0.50%
 
CHSCP CHS Inc.
30.03
-0.43%