Canada markets close in 5 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.26-1.89 (-2.94%)
As of 03:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240726C000500002024-07-23 12:25PM EDT50.0012.8012.4013.40-1.28-9.09%2010180.27%
ADM240726C000550002024-07-19 10:05AM EDT55.009.107.607.800.00-44106.45%
ADM240726C000590002024-07-17 9:51AM EDT59.006.453.403.800.00-1055.47%
ADM240726C000600002024-07-23 1:24PM EDT60.002.852.602.90-2.70-48.65%26651.66%
ADM240726C000610002024-07-23 11:56AM EDT61.002.121.801.90-1.18-35.76%78945.02%
ADM240726C000620002024-07-23 12:34PM EDT62.001.090.901.00-1.39-56.05%42933.20%
ADM240726C000630002024-07-23 2:26PM EDT63.000.400.350.50-0.99-71.22%135731.15%
ADM240726C000640002024-07-23 3:36PM EDT64.000.130.100.15-0.56-77.78%3427826.56%
ADM240726C000650002024-07-23 2:50PM EDT65.000.080.050.10-0.22-73.33%10533732.03%
ADM240726C000660002024-07-23 1:41PM EDT66.000.030.000.05-0.08-72.73%2430734.18%
ADM240726C000670002024-07-23 3:16PM EDT67.000.010.000.05-0.05-83.33%24141.02%
ADM240726C000680002024-07-22 1:03PM EDT68.000.050.000.050.00-115147.66%
ADM240726C000690002024-07-22 10:43AM EDT69.000.050.000.250.00-2464.65%
ADM240726C000700002024-07-22 1:17PM EDT70.000.050.000.250.00-111871.48%
ADM240726C000710002024-07-22 9:41AM EDT71.000.050.000.250.00-1678.13%
ADM240726C000720002024-07-16 9:59AM EDT72.000.050.000.000.00--125.00%
ADM240726C000740002024-07-15 10:43AM EDT74.000.050.000.200.00-2692.97%
ADM240726C000750002024-07-18 12:45PM EDT75.000.050.000.200.00-1998.63%
ADM240726C000760002024-07-15 10:15AM EDT76.000.050.000.200.00-44104.30%
ADM240726C000770002024-07-18 12:14PM EDT77.000.050.000.250.00-77114.06%
ADM240726C000790002024-07-18 10:29AM EDT79.000.050.000.200.00-11120.31%
ADM240726C000800002024-07-10 1:11PM EDT80.000.050.000.200.00--4125.39%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240726P000490002024-07-10 1:37PM EDT49.000.050.000.050.00--69101.56%
ADM240726P000500002024-07-22 9:58AM EDT50.000.050.000.100.00-16103.91%
ADM240726P000520002024-07-08 11:40AM EDT52.000.050.000.100.00--587.89%
ADM240726P000530002024-07-19 10:06AM EDT53.000.050.000.100.00-475280.08%
ADM240726P000540002024-07-19 10:12AM EDT54.000.050.000.100.00-172871.88%
ADM240726P000550002024-07-19 3:12PM EDT55.000.060.000.100.00-172464.06%
ADM240726P000560002024-07-19 11:53AM EDT56.000.070.000.000.00-155925.00%
ADM240726P000570002024-07-23 12:42PM EDT57.000.020.000.05-0.03-60.00%14848.44%
ADM240726P000580002024-07-19 1:45PM EDT58.000.050.000.050.00-155040.63%
ADM240726P000590002024-07-22 3:29PM EDT59.000.050.000.050.00-111732.42%
ADM240726P000600002024-07-23 12:53PM EDT60.000.050.050.10-0.01-16.67%1126229.00%
ADM240726P000610002024-07-23 1:59PM EDT61.000.100.100.150.00-214022.27%
ADM240726P000620002024-07-23 3:37PM EDT62.000.300.250.30+0.20+200.00%21331316.16%
ADM240726P000630002024-07-23 3:04PM EDT63.000.680.700.85+0.43+172.00%10029514.26%
ADM240726P000640002024-07-23 3:36PM EDT64.001.411.451.60+0.86+156.36%464130.00%
ADM240726P000650002024-07-23 3:35PM EDT65.002.362.252.45+1.31+124.76%451,6270.00%
ADM240726P000660002024-07-23 3:37PM EDT66.003.403.203.40+1.21+59.61%181690.00%
ADM240726P000670002024-07-19 3:08PM EDT67.002.934.304.500.00-61780.00%
ADM240726P000680002024-07-17 11:35AM EDT68.002.805.305.500.00-150.00%
ADM240726P000750002024-07-18 12:16PM EDT75.009.6512.3012.500.00-300.00%