Canada markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.60+0.88 (+1.43%)
At close: 04:00PM EDT
62.60 0.00 (0.00%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240426C000540002024-04-19 2:58PM EDT54.008.908.5010.70+0.67+8.14%1819130.27%
ADM240426C000550002024-04-19 3:31PM EDT55.007.827.509.30+2.32+42.18%358109.86%
ADM240426C000560002024-04-12 10:02AM EDT56.006.025.508.500.00-21378.32%
ADM240426C000570002024-04-18 10:37AM EDT57.005.804.507.40+1.70+41.46%11566.50%
ADM240426C000580002024-04-17 12:29PM EDT58.002.804.504.800.00-102248.63%
ADM240426C000590002024-04-19 1:30PM EDT59.003.673.503.80+1.84+100.55%2840.53%
ADM240426C000600002024-04-19 3:36PM EDT60.002.952.652.85+0.90+43.90%3113034.77%
ADM240426C000610002024-04-19 3:27PM EDT61.002.101.802.00+0.90+75.00%5628231.74%
ADM240426C000620002024-04-19 3:46PM EDT62.001.201.151.25+0.35+41.18%29743028.81%
ADM240426C000630002024-04-19 3:45PM EDT63.000.670.600.70+0.27+67.50%58730427.59%
ADM240426C000640002024-04-19 3:51PM EDT64.000.350.300.35+0.13+59.09%17525627.15%
ADM240426C000650002024-04-19 3:45PM EDT65.000.160.100.20+0.06+60.00%12714429.30%
ADM240426C000660002024-04-19 3:13PM EDT66.000.100.050.10+0.05+100.00%45630.27%
ADM240426C000670002024-04-19 3:59PM EDT67.000.040.000.10-0.01-20.00%318836.52%
ADM240426C000680002024-04-19 11:18AM EDT68.000.070.000.10+0.02+40.00%410342.58%
ADM240426C000690002024-04-11 12:56PM EDT69.000.100.000.100.00-1648.24%
ADM240426C000700002024-04-11 11:55AM EDT70.000.050.000.05-0.08-61.54%11347.07%
ADM240426C000710002024-03-26 9:30AM EDT71.000.150.000.050.00-1151.95%
ADM240426C000730002024-03-27 1:41PM EDT73.000.160.000.050.00-6655.08%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240426P000500002024-04-10 11:03AM EDT50.000.110.000.050.00-11278.13%
ADM240426P000510002024-03-27 1:41PM EDT51.000.100.000.450.00-318106.45%
ADM240426P000520002024-03-18 11:32AM EDT52.000.200.000.050.00-101266.41%
ADM240426P000530002024-03-20 1:38PM EDT53.000.180.000.500.00-1192.68%
ADM240426P000540002024-04-12 12:21PM EDT54.000.090.001.000.00-228102.54%
ADM240426P000550002024-04-16 2:28PM EDT55.000.100.000.050.00-506354.30%
ADM240426P000560002024-04-17 12:23PM EDT56.000.060.000.050.00-211448.05%
ADM240426P000570002024-04-19 3:41PM EDT57.000.030.000.05-0.04-57.14%152841.41%
ADM240426P000580002024-04-19 3:59PM EDT58.000.050.000.10-0.15-75.00%648640.63%
ADM240426P000590002024-04-19 3:30PM EDT59.000.060.050.10-0.09-60.00%14227733.40%
ADM240426P000600002024-04-19 3:49PM EDT60.000.130.100.15-0.12-48.00%1014429.40%
ADM240426P000610002024-04-19 3:58PM EDT61.000.280.250.30-0.25-47.17%3022727.74%
ADM240426P000620002024-04-19 3:36PM EDT62.000.600.500.60-0.42-41.18%13027927.25%
ADM240426P000630002024-04-19 2:24PM EDT63.001.040.951.10-0.66-38.82%16715527.59%
ADM240426P000640002024-04-19 1:13PM EDT64.001.511.651.80-1.24-45.09%685929.00%
ADM240426P000650002024-04-19 3:34PM EDT65.002.391.502.65-0.11-4.40%4831.74%
ADM240426P000670002024-03-28 1:54PM EDT67.004.002.854.600.00-1043.75%
ADM240426P000690002024-04-19 12:03PM EDT69.006.306.306.60-0.90-12.50%4456.64%
ADM240426P000700002024-04-15 11:16AM EDT70.009.356.207.600.00-11062.70%