Canada markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.62+0.03 (+0.05%)
At close: 04:00PM EDT
61.74 +0.12 (+0.19%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240524C000700002024-05-15 10:09AM EDT2024-05-240.050.000.100.00-11952.73%
ADM240531C000700002024-04-23 12:08PM EDT2024-05-310.200.000.100.00--540.63%
ADM240614C000700002024-05-17 1:58PM EDT2024-06-140.050.000.15+0.05-1730.66%
ADM240621C000700002024-05-17 3:05PM EDT2024-06-210.090.050.15-0.04-30.77%35,18527.34%
ADM240719C000700002024-05-17 12:42PM EDT2024-07-190.210.200.30-0.06-22.22%11,16723.93%
ADM240920C000700002024-05-17 3:05PM EDT2024-09-200.910.901.00-0.09-9.00%22,25024.85%
ADM241220C000700002024-05-16 3:56PM EDT2024-12-202.011.952.050.00-431825.82%
ADM250117C000700002024-05-17 11:02AM EDT2025-01-172.202.252.35-0.14-5.98%42,21426.00%
ADM260116C000700002024-05-17 9:37AM EDT2026-01-165.885.706.10-0.02-0.34%71,00328.88%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240621P000700002024-05-15 3:05PM EDT2024-06-2110.208.208.500.00-2,210426.07%
ADM240719P000700002024-05-16 3:56PM EDT2024-07-198.408.009.000.00-3429.76%
ADM240920P000700002024-05-15 2:05PM EDT2024-09-2010.007.108.800.00-234418.56%
ADM241220P000700002024-05-17 10:37AM EDT2024-12-209.509.2011.300.00-12031.01%
ADM250117P000700002024-05-16 11:09AM EDT2025-01-179.319.3010.000.00-136721.79%
ADM260116P000700002024-04-26 12:07PM EDT2026-01-1613.0111.5012.100.00-25921.20%