Advertisement
U.S. markets open in 7 hours 47 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
60.41+1.10 (+1.85%)
At close: 04:00PM EDT
60.59 +0.18 (+0.30%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240322C000450002024-03-12 9:33AM EDT45.0012.0015.3015.600.00-11130.47%
ADM240322C000480002024-03-12 10:19AM EDT48.009.8712.1014.000.00-318188.67%
ADM240322C000495002024-03-05 1:48PM EDT49.504.409.9011.700.00--1181.74%
ADM240322C000500002024-03-18 11:45AM EDT50.0010.4810.3010.60+1.48+16.44%13389.06%
ADM240322C000510002024-03-12 9:30AM EDT51.006.908.409.600.00-24108.59%
ADM240322C000520002024-03-18 2:29PM EDT52.009.028.208.60+1.72+23.56%1538198.83%
ADM240322C000530002024-03-18 11:53AM EDT53.007.607.107.80+2.10+38.18%123564.84%
ADM240322C000540002024-03-15 3:54PM EDT54.005.654.907.900.00-10229162.89%
ADM240322C000550002024-03-18 11:53AM EDT55.005.605.405.70+1.10+24.44%864063.87%
ADM240322C000560002024-03-18 2:33PM EDT56.005.004.204.70+1.32+35.87%460666.99%
ADM240322C000570002024-03-18 3:07PM EDT57.003.753.204.00+0.90+31.58%2868773.63%
ADM240322C000580002024-03-18 3:39PM EDT58.002.722.502.95+0.87+47.03%3234058.01%
ADM240322C000590002024-03-18 3:37PM EDT59.001.861.651.75+0.52+38.81%8333134.86%
ADM240322C000600002024-03-18 3:59PM EDT60.000.990.951.05+0.32+47.76%5391,33332.96%
ADM240322C000610002024-03-18 3:52PM EDT61.000.550.450.55+0.20+57.14%69145632.03%
ADM240322C000620002024-03-18 3:52PM EDT62.000.230.200.25+0.02+9.52%8121,04931.64%
ADM240322C000630002024-03-18 3:42PM EDT63.000.130.100.150.00-32111435.65%
ADM240322C000640002024-03-18 3:22PM EDT64.000.070.050.10-0.03-30.00%791240.04%
ADM240322C000650002024-03-18 1:12PM EDT65.000.050.000.100.00-4847.85%
ADM240322C000660002024-03-12 9:45AM EDT66.000.100.000.050.00-121648.05%
ADM240322C000680002024-03-12 10:03AM EDT68.000.050.000.050.00-21054.69%
ADM240322C000690002024-03-15 3:33PM EDT69.000.030.000.050.00--160.16%
ADM240322C000700002024-03-12 9:44AM EDT70.000.070.000.050.00-10012565.63%
ADM240322C000750002024-03-11 3:25PM EDT75.000.050.000.050.00-202090.63%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240322P000430002024-02-13 12:00PM EDT43.000.150.000.300.00-68183.59%
ADM240322P000440002024-03-11 2:56PM EDT44.000.040.000.050.00-111131.25%
ADM240322P000450002024-03-12 11:07AM EDT45.000.040.000.050.00-121122.66%
ADM240322P000460002024-03-08 2:34PM EDT46.000.100.000.200.00-523141.41%
ADM240322P000470002024-03-11 3:47PM EDT47.000.150.000.150.00-551125.39%
ADM240322P000480002024-03-13 11:00AM EDT48.000.040.000.050.00-116498.44%
ADM240322P000485002024-03-18 1:37PM EDT48.500.080.000.10+0.04+100.00%124104.69%
ADM240322P000490002024-03-12 3:21PM EDT49.000.020.000.050.00-107190.63%
ADM240322P000495002024-03-11 3:53PM EDT49.500.300.000.200.00-54108.59%
ADM240322P000500002024-03-18 1:11PM EDT50.000.010.000.05-0.01-50.00%229582.81%
ADM240322P000510002024-03-18 11:50AM EDT51.000.010.000.15-0.02-66.67%215089.84%
ADM240322P000520002024-03-15 10:28AM EDT52.000.030.000.050.00-127867.97%
ADM240322P000530002024-03-18 11:50AM EDT53.000.030.000.050.00-1329560.16%
ADM240322P000540002024-03-18 11:53AM EDT54.000.010.000.05-0.03-75.00%530253.13%
ADM240322P000550002024-03-18 11:53AM EDT55.000.040.000.05-0.01-20.00%1111,29251.17%
ADM240322P000560002024-03-18 10:53AM EDT56.000.020.000.05-0.04-66.67%723542.97%
ADM240322P000570002024-03-18 3:56PM EDT57.000.030.000.05-0.15-83.33%3495234.77%
ADM240322P000580002024-03-18 2:13PM EDT58.000.050.050.10-0.29-85.29%10276931.25%
ADM240322P000590002024-03-18 3:58PM EDT59.000.220.200.25-0.33-60.00%11635530.27%
ADM240322P000600002024-03-18 3:56PM EDT60.000.530.450.55-0.62-53.91%19942629.30%
ADM240322P000610002024-03-18 3:52PM EDT61.000.981.001.10-0.85-46.45%1293430.37%
ADM240322P000620002024-03-18 3:54PM EDT62.001.801.701.85-1.17-39.39%172132.13%
ADM240322P000650002024-03-18 3:53PM EDT65.004.604.205.30-2.30-33.33%11053.71%
ADM240322P000680002024-02-02 10:30AM EDT68.0011.7511.6015.400.00-20345.80%
ADM240322P000750002024-02-06 12:06PM EDT75.0022.0019.2022.800.00--0442.73%