Advertisement
U.S. markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
53.90+0.50 (+0.94%)
At close: 04:00PM EST
53.90 0.00 (0.00%)
After hours: 07:55PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240223C000480002024-02-15 10:35AM EST48.006.084.806.800.00-11197.17%
ADM240223C000500002024-02-21 1:13PM EST50.003.733.504.60+0.03+0.81%1647280.08%
ADM240223C000510002024-02-08 10:55AM EST51.002.352.503.100.00-217170.12%
ADM240223C000520002024-02-20 1:11PM EST52.001.671.852.050.00-967547.66%
ADM240223C000530002024-02-21 2:39PM EST53.001.001.101.20+0.10+11.11%8280041.41%
ADM240223C000540002024-02-21 3:37PM EST54.000.520.450.55+0.07+15.56%2651,23137.60%
ADM240223C000550002024-02-21 3:21PM EST55.000.200.150.20-0.02-9.09%6111,57637.01%
ADM240223C000560002024-02-21 12:26PM EST56.000.070.050.10-0.07-50.00%429043.36%
ADM240223C000570002024-02-21 3:10PM EST57.000.050.000.05-0.01-16.67%2846848.44%
ADM240223C000580002024-02-20 2:23PM EST58.000.030.000.050.00-512152.34%
ADM240223C000590002024-02-21 3:10PM EST59.000.030.000.05-0.04-57.14%58162.50%
ADM240223C000600002024-02-21 11:07AM EST60.000.030.000.05-0.01-25.00%101,17571.88%
ADM240223C000610002024-02-15 9:54AM EST61.000.050.000.000.00-12650.00%
ADM240223C000620002024-02-13 1:11PM EST62.000.050.000.050.00-963790.63%
ADM240223C000630002024-02-12 1:21PM EST63.000.100.000.050.00-163798.44%
ADM240223C000640002024-02-16 9:37AM EST64.000.040.000.250.00-1104140.23%
ADM240223C000650002024-02-08 9:56AM EST65.000.080.000.050.00-134115.63%
ADM240223C000660002024-02-12 2:56PM EST66.000.050.000.250.00-35159.77%
ADM240223C000670002024-01-29 10:21AM EST67.000.120.000.250.00-12169.14%
ADM240223C000680002024-01-31 11:40AM EST68.000.100.000.250.00-14178.13%
ADM240223C000690002024-02-02 3:27PM EST69.000.050.000.250.00-11186.72%
ADM240223C000700002024-01-29 10:22AM EST70.000.060.000.250.00-214195.31%
ADM240223C000710002024-01-22 9:30AM EST71.000.200.000.000.00-1450.00%
ADM240223C000720002024-02-13 2:45PM EST72.000.100.000.150.00-213195.31%
ADM240223C000730002024-02-13 10:38AM EST73.000.020.000.250.00-1191220.31%
ADM240223C000740002024-01-30 3:10PM EST74.000.100.000.250.00-15228.13%
ADM240223C000750002024-01-29 11:29AM EST75.000.050.000.250.00-127235.94%
ADM240223C000760002024-01-19 12:51PM EST76.000.190.000.250.00-46243.75%
ADM240223C000780002024-01-16 1:50PM EST78.000.150.000.550.00--1297.66%
ADM240223C000800002024-01-19 1:51PM EST80.000.100.000.250.00-1515272.66%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240223P000350002024-02-09 10:47AM EST35.000.050.000.050.00-545246.88%
ADM240223P000400002024-02-05 2:40PM EST40.000.070.000.050.00-14178.13%
ADM240223P000420002024-01-25 12:16PM EST42.000.090.000.250.00-33197.66%
ADM240223P000430002024-01-25 11:23AM EST43.000.150.000.250.00-11182.03%
ADM240223P000450002024-02-13 1:37PM EST45.000.030.000.250.00-215151.56%
ADM240223P000460002024-02-15 3:19PM EST46.000.030.000.050.00-16102.34%
ADM240223P000470002024-02-09 10:18AM EST47.000.100.000.250.00-113121.48%
ADM240223P000480002024-02-20 12:58PM EST48.000.020.000.050.00-26878.13%
ADM240223P000490002024-02-21 2:42PM EST49.000.010.000.05-0.04-80.00%157866.41%
ADM240223P000500002024-02-21 3:41PM EST50.000.020.000.05-0.03-60.00%830354.30%
ADM240223P000510002024-02-21 1:34PM EST51.000.050.000.05-0.05-50.00%2511548.44%
ADM240223P000520002024-02-21 2:02PM EST52.000.080.050.10-0.14-63.64%3030041.80%
ADM240223P000530002024-02-21 3:41PM EST53.000.200.150.25-0.35-63.64%1162,78837.70%
ADM240223P000540002024-02-21 1:34PM EST54.000.700.500.65-0.50-41.67%1179137.60%
ADM240223P000550002024-02-20 3:30PM EST55.001.551.201.35-0.35-18.42%153941.02%
ADM240223P000560002024-02-16 12:40PM EST56.002.522.102.250.00-3026949.02%
ADM240223P000570002024-02-15 2:34PM EST57.002.562.453.500.00-103088.87%
ADM240223P000580002024-02-20 11:46AM EST58.004.802.755.600.00-11265.23%
ADM240223P000590002024-02-21 2:51PM EST59.005.203.605.50-1.14-17.98%145119.73%
ADM240223P000600002024-02-21 2:51PM EST60.006.404.806.30+0.57+9.78%145109.57%
ADM240223P000610002024-02-07 10:07AM EST61.008.067.007.300.00-10291.02%
ADM240223P000620002024-02-06 3:04PM EST62.008.747.408.300.00-50133.20%
ADM240223P000630002024-02-08 9:30AM EST63.009.808.509.300.00-10144.53%
ADM240223P000640002024-01-26 9:57AM EST64.0012.819.9010.300.00-1050.00%
ADM240223P000650002024-02-21 10:46AM EST65.0011.519.6012.70-0.27-2.29%940128.13%
ADM240223P000660002024-02-21 2:51PM EST66.0012.2011.8012.30-2.54-17.23%52175.78%
ADM240223P000670002024-01-23 9:33AM EST67.0013.0011.5013.300.00-50185.94%
ADM240223P000680002024-01-24 10:52AM EST68.0015.8014.0014.300.00-10153.13%
ADM240223P000690002024-01-23 10:06AM EST69.0016.2013.5015.300.00-10204.69%
ADM240223P000700002024-02-21 2:55PM EST70.0016.2015.7016.40-1.83-10.15%42233.20%
ADM240223P000710002024-01-22 9:30AM EST71.0014.850.000.000.00-1600.00%
ADM240223P000720002024-01-17 3:36PM EST72.004.0216.4020.500.00--0260.55%
ADM240223P000730002024-01-23 1:35PM EST73.0018.5017.4020.600.00-60403.13%
ADM240223P000760002024-01-12 3:22PM EST76.007.0221.0024.800.00--0361.33%