Advertisement
Advertisement
U.S. markets open in 2 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
82.56+0.28 (+0.34%)
At close: 04:00PM EST
82.68 +0.12 (+0.15%)
Pre-Market: 07:17AM EST
Advertisement
  • Dividend

    ADM announced a cash dividend of 0.45 with an ex-date of Feb. 8, 2023

Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM230210C000740002023-01-18 2:03PM EST74.0011.900.000.000.00--10.00%
ADM230210C000750002023-02-01 3:13PM EST75.008.300.000.000.00-340.00%
ADM230210C000770002023-01-30 12:10PM EST77.005.780.000.000.00--10.00%
ADM230210C000780002023-02-03 3:10PM EST78.004.400.000.000.00-10120.00%
ADM230210C000790002023-01-18 1:42PM EST79.007.200.000.000.00--20.00%
ADM230210C000800002023-02-06 3:55PM EST80.002.520.000.000.00-1602120.00%
ADM230210C000810002023-02-06 10:18AM EST81.001.500.000.000.00-3320.00%
ADM230210C000820002023-02-06 3:59PM EST82.000.950.000.000.00-811090.00%
ADM230210C000830002023-02-06 3:55PM EST83.000.480.000.000.00-2973931.56%
ADM230210C000840002023-02-06 3:58PM EST84.000.250.000.000.00-1723866.25%
ADM230210C000850002023-02-06 3:59PM EST85.000.100.000.000.00-511,2736.25%
ADM230210C000860002023-02-06 3:17PM EST86.000.010.000.000.00-413012.50%
ADM230210C000870002023-02-02 10:23AM EST87.000.100.000.000.00-219812.50%
ADM230210C000875002023-02-01 9:46AM EST87.500.150.000.000.00-14312.50%
ADM230210C000880002023-02-01 12:53PM EST88.000.050.000.000.00-15312.50%
ADM230210C000890002023-01-30 12:15PM EST89.000.050.000.000.00-3625912.50%
ADM230210C000900002023-01-30 12:18PM EST90.000.100.000.000.00-14025.00%
ADM230210C000910002023-01-27 11:30AM EST91.000.100.000.000.00-13625.00%
ADM230210C000920002023-02-06 3:13PM EST92.000.060.000.000.00-63725.00%
ADM230210C000930002023-01-24 12:07PM EST93.000.100.000.000.00-12225.00%
ADM230210C000940002023-01-26 3:52PM EST94.000.050.000.000.00-354625.00%
ADM230210C000950002023-01-23 9:30AM EST95.000.450.000.000.00-1125.00%
ADM230210C000960002023-01-19 2:54PM EST96.000.200.000.000.00-202325.00%
ADM230210C000970002023-01-20 11:22AM EST97.000.050.000.000.00-11125.00%
ADM230210C001000002023-01-03 9:46AM EST100.000.950.000.200.00--196.09%
ADM230210C001010002023-01-04 12:47PM EST101.000.200.000.750.00--2129.69%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM230210P000500002023-01-13 1:15PM EST50.000.240.000.000.00--150.00%
ADM230210P000650002023-01-25 1:13PM EST65.000.360.000.000.00--150.00%
ADM230210P000700002023-02-06 12:27PM EST70.000.050.000.000.00-101350.00%
ADM230210P000740002023-02-02 1:42PM EST74.000.050.000.000.00-105425.00%
ADM230210P000750002023-01-31 12:44PM EST75.000.110.000.000.00-214225.00%
ADM230210P000760002023-02-03 12:27PM EST76.000.050.000.000.00-11825.00%
ADM230210P000770002023-02-06 11:25AM EST77.000.060.000.000.00-104212.50%
ADM230210P000780002023-02-06 3:14PM EST78.000.070.000.000.00-449612.50%
ADM230210P000790002023-02-06 3:46PM EST79.000.150.000.000.00-7012212.50%
ADM230210P000800002023-02-06 12:43PM EST80.000.310.000.000.00-201196.25%
ADM230210P000810002023-02-06 3:38PM EST81.000.460.000.000.00-412116.25%
ADM230210P000820002023-02-06 10:14AM EST82.001.150.000.000.00-71221.56%
ADM230210P000830002023-02-06 3:57PM EST83.001.450.000.000.00-71220.00%
ADM230210P000840002023-02-06 11:54AM EST84.002.280.000.000.00-1880.00%
ADM230210P000850002023-02-06 10:33AM EST85.003.250.000.000.00-12900.00%
ADM230210P000860002023-02-01 10:26AM EST86.003.300.000.000.00-2390.00%
ADM230210P000870002023-02-02 12:39PM EST87.005.790.000.000.00-3910.00%
ADM230210P000875002023-01-27 9:32AM EST87.503.700.000.000.00-220.00%
ADM230210P000880002023-01-26 2:03PM EST88.003.700.000.000.00-3710.00%
ADM230210P000890002023-01-30 3:31PM EST89.007.200.000.000.00-4250.00%
ADM230210P000900002023-02-03 10:36AM EST90.008.080.000.000.00-1610.00%
ADM230210P000910002023-01-30 3:36PM EST91.009.100.000.000.00-2160.00%
ADM230210P000920002023-01-17 10:42AM EST92.004.400.000.000.00-5100.00%
ADM230210P000930002023-01-26 2:01PM EST93.008.300.000.000.00-1170.00%
ADM230210P000950002023-01-26 2:18PM EST95.0010.200.000.000.00-1620.00%
ADM230210P000960002023-01-24 3:32PM EST96.0010.800.000.000.00--110.00%
ADM230210P000970002023-01-17 10:05AM EST97.008.500.000.000.00--210.00%
ADM230210P001010002022-12-29 9:55AM EST101.008.2017.4018.000.00--100.00%
Advertisement
Advertisement