NYSE - Nasdaq Real Time Price USD

Archer-Daniels-Midland Company (ADM)

60.31 -0.69 (-1.13%)
As of 12:10 PM 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 8.90 11.50 0.00 0.00% 20 10 403.91%
ADM240426C00054000 4/19/2024 6:58 PM 54 6.16 6.00 6.20 -2.74 -30.79% 1 14 0.00%
ADM240426C00055000 4/22/2024 7:24 PM 55 5.70 5.00 5.30 -1.90 -25.00% 40 61 0.00%
ADM240426C00056000 4/26/2024 3:31 PM 56 4.13 3.70 4.20 -0.87 -17.40% 1 12 0.00%
ADM240426C00057000 4/26/2024 2:58 PM 57 2.95 2.35 3.20 -0.85 -22.37% 1 14 0.00%
ADM240426C00058000 4/17/2024 4:29 PM 58 2.80 2.05 2.20 0.00 0.00% 10 22 0.00%
ADM240426C00059000 4/25/2024 7:37 PM 59 1.98 1.05 1.15 0.00 0.00% 3 6 0.00%
ADM240426C00060000 4/26/2024 2:52 PM 60 0.36 0.15 0.25 -0.76 -67.86% 30 120 0.00%
ADM240426C00061000 4/26/2024 3:48 PM 61 0.02 0.00 0.05 -0.33 -91.67% 53 307 20.70%
ADM240426C00062000 4/26/2024 1:56 PM 62 0.03 0.00 0.10 -0.06 -66.67% 13 491 47.27%
ADM240426C00063000 4/26/2024 2:13 PM 63 0.01 0.00 0.05 -0.02 -66.67% 11 610 55.08%
ADM240426C00064000 4/26/2024 2:27 PM 64 0.03 0.00 0.05 0.00 0.00% 1 240 60.94%
ADM240426C00065000 4/25/2024 7:58 PM 65 0.03 0.00 0.05 0.00 0.00% 14 274 74.22%
ADM240426C00066000 4/23/2024 2:35 PM 66 0.05 0.00 0.05 0.00 0.00% 4 60 86.72%
ADM240426C00067000 4/26/2024 3:35 PM 67 0.05 0.00 0.05 0.01 25.00% 2 189 98.44%
ADM240426C00068000 4/19/2024 3:18 PM 68 0.07 0.00 0.05 0.00 0.00% 4 101 110.16%
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 6 162.50%

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 12 165.63%
ADM240426P00051000 3/27/2024 5:41 PM 51 0.10 0.00 0.05 0.00 0.00% 3 18 150.00%
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 1 188.67%
ADM240426P00054000 4/12/2024 4:21 PM 54 0.09 0.00 0.05 0.00 0.00% 2 28 104.69%
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 75.00%
ADM240426P00057000 4/19/2024 7:41 PM 57 0.03 0.00 0.05 0.00 0.00% 15 16 59.38%
ADM240426P00058000 4/26/2024 2:46 PM 58 0.03 0.00 0.05 -0.01 -25.00% 3 133 50.78%
ADM240426P00059000 4/25/2024 2:42 PM 59 0.05 0.00 0.05 0.00 0.00% 70 202 33.20%
ADM240426P00060000 4/26/2024 3:30 PM 60 0.10 0.05 0.15 -0.05 -33.33% 22 580 22.07%
ADM240426P00061000 4/26/2024 3:50 PM 61 0.90 0.85 0.95 0.39 76.47% 13 217 42.38%
ADM240426P00062000 4/26/2024 3:19 PM 62 1.82 1.85 1.95 0.82 82.00% 79 384 61.13%
ADM240426P00063000 4/26/2024 3:41 PM 63 2.82 2.85 2.95 0.17 6.42% 23 274 81.64%
ADM240426P00064000 4/26/2024 3:26 PM 64 3.90 3.80 4.00 1.18 43.38% 1 1 100.39%
ADM240426P00065000 4/22/2024 1:30 PM 65 2.65 4.80 5.00 0.00 0.00% 1 9 117.77%
ADM240426P00067000 3/28/2024 5:54 PM 67 4.00 6.70 7.00 0.00 0.00% 1 0 140.63%
ADM240426P00068000 4/19/2024 2:11 PM 68 5.79 6.80 8.10 0.00 0.00% 5 0 198.83%
ADM240426P00069000 4/19/2024 4:03 PM 69 6.30 8.70 9.00 0.00 0.00% 4 0 169.14%
ADM240426P00070000 4/15/2024 3:16 PM 70 9.35 9.70 10.00 0.00 0.00% 11 0 182.81%

Related Tickers

BG Bunge Global SA
102.42
-1.58%
 
TSN Tyson Foods, Inc.
60.97
+0.13%
 
CALM Cal-Maine Foods, Inc.
57.45
-1.15%
 
DOLE Dole plc
12.26
+0.49%
 
FDP Fresh Del Monte Produce Inc.
25.79
+0.17%
 
AGRO Adecoagro S.A.
11.02
+0.46%
 
VITL Vital Farms, Inc.
26.67
+0.87%
 
EDBL Edible Garden AG Incorporated
5.48
-11.90%
 
CHSCM CHS Inc.
25.08
+0.08%
 
LMNR Limoneira Company
19.70
-0.20%