NYSE - Delayed Quote USD

Archer-Daniels-Midland Company (ADM)

61.56 -0.23 (-0.37%)
At close: April 24 at 4:00 PM EDT
61.50 -0.06 (-0.10%)
After hours: April 24 at 7:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240426C00050000 4/23/2024 3:56 PM 50 11.70 0.00 0.00 0.00 0.00% 20 0 0.00%
ADM240426C00054000 4/19/2024 6:58 PM 54 8.90 0.00 0.00 0.00 0.00% 18 0 0.00%
ADM240426C00055000 4/22/2024 7:24 PM 55 7.60 0.00 0.00 0.00 0.00% 2 0 0.00%
ADM240426C00056000 4/24/2024 2:26 PM 56 5.00 0.00 0.00 0.00 0.00% 2 0 0.00%
ADM240426C00057000 4/24/2024 3:24 PM 57 3.80 0.00 0.00 0.00 0.00% 2 0 0.00%
ADM240426C00058000 4/17/2024 4:29 PM 58 2.80 0.00 0.00 0.00 0.00% 10 0 0.00%
ADM240426C00059000 4/19/2024 5:30 PM 59 3.67 0.00 0.00 0.00 0.00% 2 0 0.00%
ADM240426C00060000 4/24/2024 2:20 PM 60 1.05 0.00 0.00 0.00 0.00% 9 0 0.00%
ADM240426C00061000 4/24/2024 7:23 PM 61 0.90 0.00 0.00 0.00 0.00% 124 0 0.00%
ADM240426C00062000 4/24/2024 7:54 PM 62 0.30 0.00 0.00 0.00 0.00% 55 0 3.13%
ADM240426C00063000 4/24/2024 6:13 PM 63 0.07 0.00 0.00 0.00 0.00% 10 0 6.25%
ADM240426C00064000 4/24/2024 7:23 PM 64 0.03 0.00 0.00 0.00 0.00% 16 0 12.50%
ADM240426C00065000 4/23/2024 2:01 PM 65 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
ADM240426C00066000 4/23/2024 2:35 PM 66 0.05 0.00 0.00 0.00 0.00% 4 0 25.00%
ADM240426C00067000 4/22/2024 6:25 PM 67 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
ADM240426C00068000 4/19/2024 3:18 PM 68 0.07 0.00 0.00 0.00 0.00% 4 0 25.00%
ADM240426C00069000 4/11/2024 4:56 PM 69 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
ADM240426C00070000 4/24/2024 2:21 PM 70 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
ADM240426C00071000 3/26/2024 1:30 PM 71 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
ADM240426C00073000 3/27/2024 5:41 PM 73 0.16 0.00 0.00 0.00 0.00% 6 0 50.00%

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 0 50.00%
ADM240426P00051000 3/27/2024 5:41 PM 51 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
ADM240426P00052000 3/18/2024 3:32 PM 52 0.20 0.00 0.05 0.00 0.00% 10 12 106.25%
ADM240426P00053000 3/20/2024 5:38 PM 53 0.18 0.00 0.50 0.00 0.00% 1 1 148.44%
ADM240426P00054000 4/12/2024 4:21 PM 54 0.09 0.00 0.00 0.00 0.00% 2 0 50.00%
ADM240426P00055000 4/24/2024 4:01 PM 55 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
ADM240426P00056000 4/17/2024 4:23 PM 56 0.06 0.00 0.00 0.00 0.00% 2 0 25.00%
ADM240426P00057000 4/19/2024 7:41 PM 57 0.03 0.00 0.00 0.00 0.00% 15 0 25.00%
ADM240426P00058000 4/24/2024 3:44 PM 58 0.04 0.00 0.00 0.00 0.00% 80 0 25.00%
ADM240426P00059000 4/24/2024 5:06 PM 59 0.04 0.00 0.00 0.00 0.00% 6 0 12.50%
ADM240426P00060000 4/24/2024 5:48 PM 60 0.08 0.00 0.00 0.00 0.00% 811 0 12.50%
ADM240426P00061000 4/24/2024 7:00 PM 61 0.25 0.00 0.00 0.00 0.00% 47 0 3.13%
ADM240426P00062000 4/24/2024 7:28 PM 62 0.55 0.00 0.00 0.00 0.00% 32 0 0.00%
ADM240426P00063000 4/24/2024 3:22 PM 63 2.19 0.00 0.00 0.00 0.00% 4 0 0.00%
ADM240426P00064000 4/24/2024 4:10 PM 64 2.72 0.00 0.00 0.00 0.00% 28 0 0.00%
ADM240426P00065000 4/22/2024 1:30 PM 65 2.65 0.00 0.00 0.00 0.00% 1 0 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
105.79
-3.49%
 
TSN Tyson Foods, Inc.
61.32
+0.56%
 
CALM Cal-Maine Foods, Inc.
58.82
-1.44%
 
EDBL Edible Garden AG Incorporated
6.30
-4.40%
 
AGRO Adecoagro S.A.
11.07
-0.63%
 
FDP Fresh Del Monte Produce Inc.
26.03
+0.19%
 
DOLE Dole plc
12.32
+0.49%
 
VITL Vital Farms, Inc.
26.64
+1.49%
 
ALCO Alico, Inc.
28.02
-0.92%
 
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9900
0.00%