U.S. markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.87+0.56 (+1.11%)
At close: 4:00PM EDT

51.00 +0.13 (0.26%)
After hours: 7:27PM EDT

In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM201023C000420002020-10-09 12:10PM EDT42.007.206.2010.900.00-22319.53%
ADM201023C000430002020-10-19 4:15PM EDT43.006.905.5010.400.00--0107.81%
ADM201023C000440002020-10-06 11:38AM EDT44.004.705.2010.000.00-46174.80%
ADM201023C000450002020-10-16 1:56PM EDT45.004.804.408.200.00-1017129.49%
ADM201023C000455002020-09-25 10:22AM EDT45.506.423.807.50+5.12+393.85%19105.86%
ADM201023C000460002020-10-12 1:12PM EDT46.003.603.006.900.00-13571.09%
ADM201023C000465002020-10-19 9:30AM EDT46.504.072.906.600.00-1082100.59%
ADM201023C000470002020-10-14 3:31PM EDT47.002.943.804.300.00-1010672.66%
ADM201023C000475002020-10-19 10:50AM EDT47.503.433.304.400.00-16092.48%
ADM201023C000480002020-10-20 10:34AM EDT48.003.002.603.70+0.67+28.76%411167.77%
ADM201023C000485002020-10-19 9:30AM EDT48.502.172.302.850.00-1011053.32%
ADM201023C000490002020-10-19 11:16AM EDT49.001.391.852.900.00-212967.48%
ADM201023C000495002020-10-20 11:32AM EDT49.501.931.402.35+0.63+48.46%715657.91%
ADM201023C000500002020-10-19 12:44PM EDT50.000.950.301.150.00-6667833.99%
ADM201023C000505002020-10-19 3:48PM EDT50.500.500.651.500.00-115171.29%
ADM201023C000510002020-10-20 3:35PM EDT51.000.400.401.15+0.15+60.00%936165.92%
ADM201023C000515002020-10-20 1:21PM EDT51.500.250.200.350.00-17433.20%
ADM201023C000520002020-10-20 1:54PM EDT52.000.150.050.20+0.05+50.00%34-32.42%
ADM201023C000525002020-10-20 10:58AM EDT52.500.090.000.40+0.05+125.00%101954.20%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM201023P000400002020-09-24 1:21PM EDT40.000.150.004.800.00-24394.92%
ADM201023P000405002020-09-30 2:52PM EDT40.500.120.004.200.00-13359.57%
ADM201023P000410002020-09-21 12:00AM EDT41.000.200.004.900.00--4374.61%
ADM201023P000415002020-09-23 2:17PM EDT41.500.250.004.100.00--2332.52%
ADM201023P000420002020-09-21 3:04PM EDT42.000.300.004.200.00-921324.80%
ADM201023P000425002020-09-21 3:11PM EDT42.500.350.004.100.00-720309.67%
ADM201023P000430002020-09-25 12:22PM EDT43.000.500.003.800.00-119287.40%
ADM201023P000435002020-10-07 3:58PM EDT43.500.080.004.200.00-2046290.53%
ADM201023P000440002020-10-05 3:39PM EDT44.000.160.002.300.00-694209.67%
ADM201023P000445002020-09-30 3:56PM EDT44.500.450.004.200.00-2184267.77%
ADM201023P000450002020-10-08 3:54PM EDT45.000.100.000.050.00-1629167.97%
ADM201023P000455002020-10-05 2:16PM EDT45.500.350.000.550.00-157208105.47%
ADM201023P000460002020-10-07 12:43PM EDT46.000.070.005.000.00-2074259.08%
ADM201023P000465002020-10-07 2:23PM EDT46.500.350.004.100.00-949218.95%
ADM201023P000470002020-10-12 10:47AM EDT47.000.100.000.800.00-37294.34%
ADM201023P000475002020-10-19 10:00AM EDT47.500.100.000.150.00-18651.95%
ADM201023P000480002020-10-19 11:16AM EDT48.000.040.000.100.00-115549.22%
ADM201023P000485002020-10-19 11:16AM EDT48.500.060.000.600.00-114861.33%
ADM201023P000490002020-10-20 11:31AM EDT49.000.050.000.10-0.05-50.00%712435.74%
ADM201023P000495002020-10-20 3:19PM EDT49.500.100.050.15-0.08-44.44%621233.20%
ADM201023P000500002020-10-19 3:02PM EDT50.000.250.100.25-0.15-37.50%814032.03%
ADM201023P000505002020-10-20 3:10PM EDT50.500.350.250.40-0.05-12.50%11-30.86%
ADM201023P000510002020-10-20 2:58PM EDT51.000.500.500.65-0.35-41.18%104-31.64%
ADM201023P000515002020-10-19 11:25AM EDT51.501.150.700.950.00---31.45%