Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.70 | 0.00 | - | 1 | 12 | 27.50 | 0.30 | 0.00 | - | 6 | 260 |
| 30.30 | 0.00 | - | 1 | 31 | 30.00 | 0.45 | 0.00 | - | 3 | 168 |
| 26.55 | 0.00 | - | 1 | 5 | 32.50 | 1.01 | 0.00 | - | 4 | 11 |
| 24.32 | 0.00 | - | 10 | 345 | 35.00 | 0.95 | 0.00 | - | 1 | 870 |
| 25.41 | 0.00 | - | 2 | 36 | 37.50 | 1.70 | 0.00 | - | 6 | 117 |
| 22.10 | 0.00 | - | 6 | 121 | 40.00 | 1.60 | 0.00 | - | 3 | 196 |
| 14.90 | 0.00 | - | 1 | 41 | 42.50 | 2.00 | 0.00 | - | 1 | 185 |
| 18.29 | 0.00 | - | 1 | 408 | 45.00 | 2.25 | 0.00 | - | 2 | 118 |
| 18.60 | 0.00 | - | 272 | 314 | 47.50 | 2.95 | 0.00 | - | 4 | 109 |
| 13.57 | 0.00 | - | 1 | 517 | 50.00 | 3.80 | 0.00 | - | 1 | 438 |
| 13.80 | 0.00 | - | 5 | 114 | 52.50 | 4.60 | 0.00 | - | 1 | 134 |
| 10.50 | 0.00 | - | 3 | 1,239 | 55.00 | 5.20 | 0.00 | - | 3 | 498 |
| 10.60 | 0.00 | - | 1 | 43 | 57.50 | 6.45 | -0.55 | -7.86% | 2 | 373 |
| 8.10 | 0.00 | - | 2 | 287 | 60.00 | 7.30 | 0.00 | - | 3 | 130 |
| 7.33 | 0.00 | - | 1 | 216 | 62.50 | 7.70 | 0.00 | - | 2 | 48 |
| 6.60 | 0.00 | - | 8 | 199 | 65.00 | 11.00 | 0.00 | - | 1 | 64 |
| 4.90 | 0.00 | - | 1 | 165 | 67.50 | 11.50 | 0.00 | - | 4 | 40 |
| 4.95 | 0.00 | - | 1 | 950 | 70.00 | 13.01 | 0.00 | - | 2 | 59 |
| 4.00 | 0.00 | - | 3 | 162 | 72.50 | 14.80 | 0.00 | - | 2 | 25 |
| 3.10 | 0.00 | - | 1 | 421 | 75.00 | 17.30 | 0.00 | - | 1 | 100 |
| 3.90 | 0.00 | - | 1 | 190 | 77.50 | 17.80 | 0.00 | - | 1 | 29 |
| 2.70 | 0.00 | - | 3 | 385 | 80.00 | 20.64 | 0.00 | - | 4 | 9 |
| 3.20 | 0.00 | - | 1 | 434 | 82.50 | - | - | - | - | - |
| 1.80 | 0.00 | - | 8 | 515 | 85.00 | 25.40 | 0.00 | - | 9 | 8 |
| 2.85 | 0.00 | - | 2 | 36 | 87.50 | - | - | - | - | - |
| 1.30 | 0.00 | - | 8 | 675 | 90.00 | 37.75 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 10 | 152 | 95.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 209 | 100.00 | 47.01 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 10 | 289 | 105.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 50 | 110.00 | 37.60 | 0.00 | - | - | 5 |
| 0.60 | 0.00 | - | 6 | 16 | 115.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 140 | 120.00 | 46.20 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.