NYSE - Delayed Quote USD

Archer-Daniels-Midland Company (ADM)

60.10 -0.90 (-1.48%)
At close: April 26 at 4:00 PM EDT
60.18 +0.08 (+0.13%)
After hours: April 26 at 6:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240503C00053000 4/18/2024 2:57 PM 53 8.28 5.70 9.30 0.00 0.00% - 0 86.43%
ADM240503C00055000 4/26/2024 7:48 PM 55 5.37 4.00 6.80 -2.14 -28.50% 3 5 61.72%
ADM240503C00056000 4/25/2024 4:02 PM 56 5.20 2.90 4.50 0.00 0.00% 3 9 58.30%
ADM240503C00057000 4/26/2024 6:23 PM 57 3.75 3.40 5.30 -0.35 -8.54% 4 5 83.55%
ADM240503C00058000 4/19/2024 6:54 PM 58 5.16 2.70 2.85 0.00 0.00% 55 100 52.44%
ADM240503C00059000 4/26/2024 3:39 PM 59 2.25 2.05 2.15 -0.45 -16.67% 5 17 50.49%
ADM240503C00060000 4/26/2024 7:44 PM 60 1.55 1.50 1.60 -0.50 -24.39% 125 292 50.44%
ADM240503C00061000 4/26/2024 7:54 PM 61 1.15 1.00 1.15 -0.35 -23.33% 71 156 50.34%
ADM240503C00062000 4/26/2024 7:36 PM 62 0.77 0.70 0.80 -0.28 -26.67% 62 471 50.29%
ADM240503C00063000 4/26/2024 7:50 PM 63 0.46 0.40 0.50 -0.30 -39.47% 117 464 48.73%
ADM240503C00064000 4/26/2024 7:59 PM 64 0.30 0.25 0.35 -0.20 -40.00% 97 428 50.29%
ADM240503C00065000 4/26/2024 7:56 PM 65 0.20 0.15 0.25 -0.12 -37.50% 27 250 52.25%
ADM240503C00066000 4/26/2024 3:24 PM 66 0.15 0.10 0.15 -0.05 -25.00% 2 683 51.76%
ADM240503C00067000 4/26/2024 7:57 PM 67 0.08 0.05 0.15 -0.09 -52.94% 3 99 52.93%
ADM240503C00068000 4/26/2024 6:20 PM 68 0.07 0.05 0.10 -0.08 -53.33% 36 183 55.47%
ADM240503C00069000 4/22/2024 7:05 PM 69 0.15 0.00 0.10 0.00 0.00% 1 20 56.25%
ADM240503C00070000 4/22/2024 2:32 PM 70 0.05 0.00 0.10 0.00 0.00% 4 12 61.33%
ADM240503C00071000 4/22/2024 5:32 PM 71 0.05 0.00 0.10 0.00 0.00% 3 4 65.63%
ADM240503C00074000 4/3/2024 1:30 PM 74 0.15 0.00 0.05 0.00 0.00% 2 2 71.88%
ADM240503C00075000 3/28/2024 3:39 PM 75 0.08 0.00 0.05 0.00 0.00% 1 1 75.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240503P00050000 4/16/2024 7:03 PM 50 0.04 0.00 0.05 0.00 0.00% - 1 66.41%
ADM240503P00051000 4/23/2024 3:24 PM 51 0.03 0.00 0.05 0.00 0.00% 10 13 60.16%
ADM240503P00052000 4/19/2024 6:13 PM 52 0.03 0.00 0.05 0.00 0.00% 4 2 53.91%
ADM240503P00053000 4/17/2024 1:30 PM 53 0.15 0.00 0.10 0.00 0.00% - 3 53.52%
ADM240503P00054000 4/26/2024 7:10 PM 54 0.06 0.05 0.10 -0.01 -14.29% 10 4 50.39%
ADM240503P00055000 4/23/2024 5:02 PM 55 0.11 0.10 0.15 0.00 0.00% 200 264 50.78%
ADM240503P00056000 4/26/2024 7:44 PM 56 0.22 0.20 0.25 0.03 15.79% 44 48 49.81%
ADM240503P00057000 4/26/2024 7:59 PM 57 0.36 0.35 0.40 0.06 20.00% 28 35 48.54%
ADM240503P00058000 4/26/2024 7:42 PM 58 0.58 0.55 0.65 0.13 28.89% 47 126 48.58%
ADM240503P00059000 4/26/2024 7:45 PM 59 0.93 0.90 1.00 0.20 27.40% 162 217 48.78%
ADM240503P00060000 4/26/2024 7:57 PM 60 1.37 1.35 1.45 0.32 30.48% 88 235 48.83%
ADM240503P00061000 4/26/2024 6:24 PM 61 1.75 1.90 2.00 0.35 25.00% 112 212 48.68%
ADM240503P00062000 4/26/2024 7:44 PM 62 2.55 2.50 2.65 0.32 14.35% 171 552 48.54%
ADM240503P00063000 4/26/2024 7:44 PM 63 3.30 3.20 3.40 0.59 21.77% 114 46 48.73%
ADM240503P00064000 4/26/2024 7:17 PM 64 3.99 4.00 4.30 0.39 10.83% 2 123 52.83%
ADM240503P00065000 4/26/2024 5:38 PM 65 4.73 4.90 5.20 1.02 27.49% 2 113 55.27%

Related Tickers

BG Bunge Global SA
102.73
-1.28%
 
TSN Tyson Foods, Inc.
60.63
-0.43%
 
CALM Cal-Maine Foods, Inc.
56.87
-2.13%
 
AGRO Adecoagro S.A.
11.05
+0.73%
 
DOLE Dole plc
12.18
-0.16%
 
FDP Fresh Del Monte Produce Inc.
25.62
-0.47%
 
VITL Vital Farms, Inc.
27.00
+2.12%
 
EDBL Edible Garden AG Incorporated
5.49
-11.74%
 
ALCO Alico, Inc.
28.77
+1.88%
 
CHSCM CHS Inc.
25.04
-0.08%