Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.53+0.13 (+0.21%)
At close: 04:00PM EST
62.75 +0.22 (+0.35%)
After hours: 07:01PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM220121C000180002020-07-09 4:03PM EST18.0018.650.000.000.00-100.00%
ADM220121C000200002020-08-18 8:54AM EST20.0024.4227.3028.400.00-29500.00%
ADM220121C000230002021-05-18 9:56AM EST23.0044.6235.7040.400.00-1022194.82%
ADM220121C000250002021-05-18 9:53AM EST25.0042.6233.7038.400.00-1313180.27%
ADM220121C000280002021-06-17 10:12AM EST28.0031.8031.1036.000.00-791184.96%
ADM220121C000300002021-05-17 2:46PM EST30.0037.890.000.000.00-7100.00%
ADM220121C000330002021-06-17 2:18PM EST33.0028.0026.1031.000.00-32153.03%
ADM220121C000350002021-05-17 1:56PM EST35.0033.300.000.000.00-2500.00%
ADM220121C000380002021-05-17 1:56PM EST38.0030.300.000.000.00-2500.00%
ADM220121C000400002021-05-18 10:52AM EST40.0027.8018.7023.500.00-2973101.90%
ADM220121C000420002021-06-14 8:30AM EST42.0023.7818.0021.600.00-22195.90%
ADM220121C000450002021-06-24 9:49AM EST45.0017.0016.5017.80-5.50-24.44%123158.11%
ADM220121C000470002021-05-19 10:26AM EST47.0019.4014.3014.900.00-4330.00%
ADM220121C000500002021-06-21 8:52AM EST50.0012.4012.1012.500.00-55810.00%
ADM220121C000550002021-06-18 9:24AM EST55.008.277.908.200.00-690136.60%
ADM220121C000600002021-06-23 10:44AM EST60.004.604.604.900.00-181,20539.82%
ADM220121C000650002021-06-24 10:04AM EST65.002.452.352.60-0.05-2.00%41,56940.63%
ADM220121C000700002021-06-24 11:06AM EST70.001.251.201.25+0.01+0.81%572641.16%
ADM220121C000750002021-06-21 8:53AM EST75.000.600.500.650.00-146743.65%
ADM220121C000800002021-06-23 8:34AM EST80.000.350.250.350.00-1015846.09%
ADM220121C000900002021-06-09 11:05AM EST90.000.350.050.250.00-1352.93%
ADM220121C000950002021-05-25 1:44PM EST95.000.350.000.200.00-12655.66%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM220121P000180002021-04-15 8:32AM EST18.000.050.000.100.00-14199146.09%
ADM220121P000200002020-11-02 11:29AM EST20.000.300.000.000.00-1050.00%
ADM220121P000230002021-06-07 10:32AM EST23.000.120.004.800.00-2154260.35%
ADM220121P000250002021-06-16 8:55AM EST25.000.050.000.100.00-5279109.38%
ADM220121P000280002021-06-11 10:14AM EST28.000.190.000.200.00-151106.25%
ADM220121P000300002021-06-17 9:10AM EST30.000.300.050.250.00-146104.30%
ADM220121P000330002021-06-17 9:11AM EST33.000.210.150.350.00-196100.68%
ADM220121P000350002021-06-21 2:53PM EST35.000.440.200.400.00-18695.90%
ADM220121P000380002021-06-08 2:48PM EST38.000.300.000.450.00-4133779.49%
ADM220121P000400002021-06-18 9:05AM EST40.000.430.350.550.00-150583.69%
ADM220121P000420002020-10-21 10:59AM EST42.002.950.000.000.00-11025.00%
ADM220121P000450002021-06-22 10:42AM EST45.000.620.551.400.00-260580.71%
ADM220121P000470002020-10-26 12:22PM EST47.005.400.000.000.00-4025.00%
ADM220121P000500002021-06-18 1:50PM EST50.001.250.901.050.00-1375761.01%
ADM220121P000550002020-10-22 2:55PM EST55.008.800.000.000.00-106.25%
ADM220121P000650002021-06-15 10:17AM EST65.005.106.206.600.00-763555.64%
Advertisement
Advertisement