Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.00-0.27 (-0.38%)
At close: 04:00PM EST
71.36 +0.36 (+0.51%)
After hours: 06:11PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM220121C000180002021-11-10 6:53AM EST18.0018.6543.1047.900.00-100.00%
ADM220121C000200002021-11-10 6:53AM EST20.0042.6041.1045.600.00-8500.00%
ADM220121C000230002021-11-10 6:53AM EST23.0040.3038.0042.900.00-7000.00%
ADM220121C000250002021-11-10 6:53AM EST25.0038.2036.2040.300.00-2500.00%
ADM220121C000280002021-11-10 6:53AM EST28.0034.6034.7035.900.00-100.00%
ADM220121C000300002022-01-11 12:26PM EST30.0040.1540.9041.800.00-15540.63%
ADM220121C000330002021-11-10 6:53AM EST33.0028.0029.7030.800.00-320.00%
ADM220121C000350002022-01-14 3:47PM EST35.0036.4835.6036.200.00-112409.77%
ADM220121C000380002022-01-13 9:55AM EST38.0033.0032.9033.200.00-33298.44%
ADM220121C000400002022-01-19 2:39PM EST40.0031.2030.9031.40+0.07+0.22%114324.22%
ADM220121C000420002022-01-04 9:55AM EST42.0027.0028.9029.400.00-218300.00%
ADM220121C000450002022-01-12 9:30AM EST45.0025.750.000.000.00-3000.00%
ADM220121C000470002022-01-12 12:45PM EST47.0023.3023.8024.100.00-37227.34%
ADM220121C000500002022-01-05 11:11AM EST50.0018.8020.9021.200.00-143178.13%
ADM220121C000550002022-01-19 2:53PM EST55.0016.4015.9016.10+0.30+1.86%177650.00%
ADM220121C000575002022-01-12 9:40AM EST57.5013.1213.2013.700.00-11146.09%
ADM220121C000600002022-01-19 3:32PM EST60.0011.3510.9011.10+0.65+6.07%701,30950.00%
ADM220121C000610002021-12-20 10:54AM EST61.003.4010.7011.000.00--10168.75%
ADM220121C000625002022-01-13 10:16AM EST62.508.218.408.700.00-39774.22%
ADM220121C000630002022-01-14 9:30AM EST63.007.907.908.100.00-81179.88%
ADM220121C000640002022-01-14 11:17AM EST64.007.006.907.200.00-607162.50%
ADM220121C000650002022-01-19 3:53PM EST65.006.135.906.10-0.07-1.13%2114,59362.70%
ADM220121C000660002022-01-18 11:18AM EST66.005.014.905.200.00-28164.26%
ADM220121C000670002022-01-19 9:47AM EST67.004.753.904.30+0.85+21.79%529261.72%
ADM220121C000675002022-01-19 2:51PM EST67.503.903.403.70+0.15+4.00%1396349.32%
ADM220121C000680002022-01-19 12:38PM EST68.003.603.003.50+0.19+5.57%732462.21%
ADM220121C000690002022-01-19 3:53PM EST69.002.301.902.550.00-1311051.95%
ADM220121C000700002022-01-19 3:56PM EST70.001.361.201.35-0.19-12.26%1972,13229.25%
ADM220121C000710002022-01-19 3:15PM EST71.000.900.500.750.00-2022129.20%
ADM220121C000720002022-01-19 3:41PM EST72.000.270.150.30-0.08-22.86%5238326.56%
ADM220121C000725002022-01-19 1:48PM EST72.500.170.050.20-0.03-15.00%2731627.44%
ADM220121C000730002022-01-19 1:39PM EST73.000.100.000.30-0.10-50.00%1213438.28%
ADM220121C000750002022-01-19 3:37PM EST75.000.100.000.10+0.05+100.00%2653542.77%
ADM220121C000800002021-12-23 3:47PM EST80.000.040.000.050.00-527261.72%
ADM220121C000850002021-10-27 8:34AM EST85.000.050.000.100.00-124496.88%
ADM220121C000900002021-11-10 6:53AM EST90.000.050.000.900.00-2050182.62%
ADM220121C000950002021-11-10 6:53AM EST95.000.050.000.050.00-1219132.81%
ADM220121C001000002021-11-10 6:53AM EST100.000.050.000.050.00-44153.13%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM220121P000180002021-11-10 6:53AM EST18.000.050.000.100.00-129197625.00%
ADM220121P000200002021-11-10 6:53AM EST20.000.050.000.050.00-1544534.38%
ADM220121P000230002021-11-10 6:53AM EST23.000.120.000.800.00-2154708.59%
ADM220121P000250002021-10-18 1:49PM EST25.000.020.000.100.00-1269481.25%
ADM220121P000280002021-11-04 10:11AM EST28.000.050.000.750.00-550586.72%
ADM220121P000300002021-11-10 6:53AM EST30.000.050.000.050.00-145368.75%
ADM220121P000330002021-11-10 6:53AM EST33.000.050.004.800.00-196787.70%
ADM220121P000350002021-11-29 9:30AM EST35.000.050.000.000.00-190100.00%
ADM220121P000380002021-11-10 6:53AM EST38.000.650.000.750.00-3355412.50%
ADM220121P000400002022-01-11 12:30PM EST40.000.050.000.150.00-3496292.19%
ADM220121P000420002021-11-04 10:09AM EST42.000.080.001.050.00-5346381.45%
ADM220121P000450002022-01-07 9:30AM EST45.000.010.000.100.00-2611225.00%
ADM220121P000470002021-11-10 6:53AM EST47.000.270.000.750.00-11,477289.65%
ADM220121P000500002022-01-18 11:35AM EST50.000.020.000.150.00-101,026188.28%
ADM220121P000550002022-01-06 10:07AM EST55.000.050.000.150.00-43,889142.97%
ADM220121P000575002022-01-07 1:31PM EST57.500.050.000.150.00-1317121.48%
ADM220121P000600002022-01-18 11:35AM EST60.000.040.000.050.00-102,78684.38%
ADM220121P000610002022-01-06 10:02AM EST61.000.050.000.750.00-1617131.25%
ADM220121P000620002021-12-28 1:07PM EST62.000.250.000.800.00-111122.85%
ADM220121P000625002022-01-14 9:58AM EST62.500.030.000.150.00-272579.69%
ADM220121P000630002022-01-07 2:18PM EST63.000.010.000.150.00-11675.39%
ADM220121P000640002021-12-28 9:50AM EST64.000.500.000.150.00--167.19%
ADM220121P000650002022-01-14 1:48PM EST65.000.050.000.150.00-111,95158.98%
ADM220121P000660002022-01-14 1:20PM EST66.000.080.000.750.00-46477.73%
ADM220121P000670002022-01-14 12:14PM EST67.000.100.000.150.00-23150.20%
ADM220121P000675002022-01-11 12:30PM EST67.500.300.000.150.00-312245.31%
ADM220121P000680002022-01-18 10:03AM EST68.000.100.000.100.00-161436.13%
ADM220121P000690002022-01-18 12:59PM EST69.000.100.050.200.00-46933.59%
ADM220121P000700002022-01-19 12:38PM EST70.000.150.150.35-0.10-40.00%1120529.25%
ADM220121P000710002022-01-19 2:35PM EST71.000.500.450.65-0.05-9.09%137825.29%
ADM220121P000720002022-01-19 1:50PM EST72.001.001.101.30-0.25-20.00%24226.56%
ADM220121P000725002021-11-08 12:16PM EST72.509.108.609.500.00--1320.12%
ADM220121P000740002022-01-18 12:14AM EST74.003.232.153.100.00--134.67%
ADM220121P000750002021-11-10 6:53AM EST75.0012.0011.4012.500.00-3770373.83%
ADM220121P000800002021-11-10 6:53AM EST80.0015.6116.4016.900.00--1427.93%
ADM220121P000850002021-12-14 11:05AM EST85.0019.5013.7014.000.00-1050.00%
Advertisement
Advertisement