Canada markets open in 5 hours 13 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.92+0.40 (+0.81%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM201030C000415002020-10-21 10:37AM EDT41.508.500.000.000.00-1000.00%
ADM201030C000445002020-09-29 3:48PM EDT44.502.503.608.500.00--35248.05%
ADM201030C000450002020-10-28 12:01PM EDT45.004.200.000.000.00-1200.00%
ADM201030C000455002020-09-24 2:02PM EDT45.501.753.507.000.00--17243.75%
ADM201030C000460002020-10-19 2:25PM EDT46.004.500.000.000.00-1000.00%
ADM201030C000465002020-10-23 2:55PM EDT46.505.100.000.000.00-300.00%
ADM201030C000470002020-10-27 3:07PM EDT47.003.800.000.000.00-1000.00%
ADM201030C000475002020-10-29 1:54PM EDT47.502.750.000.000.00-2300.00%
ADM201030C000480002020-10-29 12:53PM EDT48.001.900.000.000.00-50300.00%
ADM201030C000485002020-10-29 9:34AM EDT48.501.430.000.000.00-100.00%
ADM201030C000490002020-10-29 3:43PM EDT49.001.520.000.000.00-1700.00%
ADM201030C000495002020-10-29 3:43PM EDT49.501.150.000.000.00-6300.00%
ADM201030C000500002020-10-29 3:58PM EDT50.000.900.000.000.00-28901.56%
ADM201030C000505002020-10-29 3:53PM EDT50.500.720.000.000.00-8406.25%
ADM201030C000510002020-10-29 3:35PM EDT51.000.450.000.000.00-499012.50%
ADM201030C000515002020-10-29 3:57PM EDT51.500.350.000.000.00-106012.50%
ADM201030C000520002020-10-29 3:55PM EDT52.000.200.000.000.00-235025.00%
ADM201030C000525002020-10-29 1:40PM EDT52.500.150.000.000.00-17025.00%
ADM201030C000530002020-10-29 1:20PM EDT53.000.050.000.000.00-7025.00%
ADM201030C000540002020-10-29 3:04PM EDT54.000.080.000.000.00-31050.00%
ADM201030C000550002020-10-26 2:37PM EDT55.000.050.000.000.00-1050.00%
ADM201030C000600002020-10-21 10:37AM EDT60.000.620.000.000.00--050.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM201030P000395002020-09-24 12:31PM EDT39.500.250.004.500.00--4658.98%
ADM201030P000400002020-10-06 10:46AM EDT40.000.100.000.000.00-5050.00%
ADM201030P000405002020-09-21 2:17PM EDT40.500.250.000.000.00--850.00%
ADM201030P000410002020-09-24 12:00PM EDT41.000.400.005.000.00--25628.71%
ADM201030P000415002020-10-01 11:46AM EDT41.500.300.000.000.00-3050.00%
ADM201030P000420002020-10-21 1:32PM EDT42.000.050.000.000.00-1050.00%
ADM201030P000425002020-10-06 9:33AM EDT42.500.180.000.000.00-1050.00%
ADM201030P000430002020-10-09 11:49AM EDT43.000.120.000.000.00-1050.00%
ADM201030P000435002020-10-23 10:16AM EDT43.500.130.000.000.00-1050.00%
ADM201030P000440002020-10-13 3:08PM EDT44.000.140.000.000.00-1050.00%
ADM201030P000445002020-10-02 10:52AM EDT44.500.800.000.000.00-2050.00%
ADM201030P000450002020-10-28 11:00AM EDT45.000.100.000.000.00-1050.00%
ADM201030P000455002020-10-23 3:30PM EDT45.500.050.000.000.00-155050.00%
ADM201030P000460002020-10-26 12:35PM EDT46.000.270.000.000.00-20050.00%
ADM201030P000465002020-10-29 3:47PM EDT46.500.100.000.000.00-10025.00%
ADM201030P000470002020-10-29 1:42PM EDT47.000.160.000.000.00-41025.00%
ADM201030P000475002020-10-29 1:45PM EDT47.500.250.000.000.00-81025.00%
ADM201030P000480002020-10-29 3:48PM EDT48.000.350.000.000.00-82025.00%
ADM201030P000485002020-10-29 3:42PM EDT48.500.340.000.000.00-15012.50%
ADM201030P000490002020-10-29 2:36PM EDT49.000.440.000.000.00-39012.50%
ADM201030P000495002020-10-29 3:46PM EDT49.500.700.000.000.00-4906.25%
ADM201030P000500002020-10-29 3:48PM EDT50.000.850.000.000.00-7500.00%
ADM201030P000505002020-10-28 10:53AM EDT50.501.550.000.000.00-200.00%
ADM201030P000510002020-10-29 3:34PM EDT51.001.470.000.000.00-600.00%
ADM201030P000515002020-10-26 2:54PM EDT51.501.280.000.000.00-600.00%
ADM201030P000520002020-10-26 2:48PM EDT52.003.100.000.000.00-500.00%
ADM201030P000530002020-10-26 9:42AM EDT53.002.090.000.000.00-100.00%