Canada Markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.60+0.36 (+0.47%)
At close: 04:00PM EDT
77.60 0.00 (0.00%)
After hours: 04:18PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM230120C000250002022-01-04 12:20PM EDT25.0044.2541.0046.000.00-100.00%
ADM230120C000280002021-11-10 7:53AM EDT28.0034.6533.5038.500.00-600.00%
ADM230120C000300002021-11-16 12:01PM EDT30.0036.6834.0038.900.00-7500.00%
ADM230120C000330002021-11-10 7:53AM EDT33.0029.6528.5033.500.00-600.00%
ADM230120C000350002021-12-03 2:55PM EDT35.0027.3030.5035.000.00-570.00%
ADM230120C000380002021-11-15 4:53PM EDT38.0028.7825.3029.200.00-1630.00%
ADM230120C000400002022-01-04 3:53PM EDT40.0029.5026.5031.000.00-22700.00%
ADM230120C000430002021-11-26 12:43PM EDT43.0021.8722.6023.400.00-1620.00%
ADM230120C000450002021-12-17 1:08PM EDT45.0021.5023.4025.800.00-11230.00%
ADM230120C000470002021-12-16 12:04PM EDT47.0019.9019.9024.100.00-240.00%
ADM230120C000500002022-01-04 2:20PM EDT50.0019.7019.1019.600.00-16660.00%
ADM230120C000550002022-01-04 11:10AM EDT55.0015.6014.9015.400.00-19650.00%
ADM230120C000575002021-11-08 12:35PM EDT57.509.829.4011.000.00--30.00%
ADM230120C000600002022-01-04 4:39PM EDT60.0011.8911.2012.800.00-13390.00%
ADM230120C000625002021-12-31 12:44PM EDT62.508.659.6010.100.00-170.00%
ADM230120C000650002022-01-05 4:51PM EDT65.008.288.108.60-0.12-1.43%11,3740.00%
ADM230120C000675002022-01-03 12:51PM EDT67.506.206.807.200.00-72480.00%
ADM230120C000700002022-01-05 4:08PM EDT70.005.905.606.00-0.20-3.28%128590.00%
ADM230120C000725002022-01-05 11:08AM EDT72.504.944.805.00+0.54+12.27%20670.00%
ADM230120C000750002022-01-05 11:11AM EDT75.004.303.804.200.00-1981811.84%
ADM230120C000800002022-01-05 4:51PM EDT80.002.652.252.80-0.20-7.02%3985116.48%
ADM230120C000850002021-11-09 2:03PM EDT85.001.301.052.050.00-12415220.12%
ADM230120C000900002021-12-20 10:30AM EDT90.001.000.951.300.00-44421.49%
ADM230120C000950002022-01-04 1:21PM EDT95.000.900.700.900.00-19223.19%
ADM230120C001000002021-11-01 10:24AM EDT100.000.700.151.300.00-152930.14%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM230120P000250002021-11-10 7:53AM EDT25.000.250.000.450.00-53076.66%
ADM230120P000280002021-11-10 7:53AM EDT28.000.450.050.750.00-12476.86%
ADM230120P000300002021-11-18 10:39AM EDT30.000.200.000.750.00-15271.19%
ADM230120P000330002021-11-10 7:53AM EDT33.000.700.100.850.00-11867.68%
ADM230120P000350002021-12-29 3:15PM EDT35.000.390.150.550.00-11759.91%
ADM230120P000380002021-11-10 7:53AM EDT38.001.350.451.050.00-53963.67%
ADM230120P000400002022-01-03 11:31AM EDT40.000.500.252.100.00-127366.70%
ADM230120P000430002021-11-26 10:55AM EDT43.001.150.801.050.00-56056.98%
ADM230120P000450002021-12-29 12:06PM EDT45.001.000.700.950.00-322051.83%
ADM230120P000470002021-12-23 4:34PM EDT47.001.400.901.150.00-18351.17%
ADM230120P000500002022-01-05 4:20PM EDT50.001.331.201.40-0.24-15.29%232250.37%
ADM230120P000550002022-01-05 12:59PM EDT55.002.192.202.45-0.16-6.81%2050150.79%
ADM230120P000575002022-01-05 4:59PM EDT57.502.802.753.00-0.20-6.67%214150.16%
ADM230120P000600002022-01-05 12:44PM EDT60.003.403.403.60-0.40-10.53%1950049.37%
ADM230120P000625002022-01-05 3:03PM EDT62.504.204.304.70-0.60-12.50%1918851.03%
ADM230120P000650002022-01-04 3:42PM EDT65.005.105.305.600.00-2320950.05%
ADM230120P000675002022-01-05 3:33PM EDT67.506.406.506.70-0.70-9.86%526150.71%
ADM230120P000700002022-01-05 11:03AM EDT70.007.607.608.50-0.65-7.88%191552.28%
ADM230120P000750002021-11-10 7:53AM EDT75.0014.0813.7016.400.00-1172.42%
ADM230120P000900002021-11-11 1:20PM EDT90.0026.5026.0030.400.00-2487.24%
ADM230120P001000002021-12-13 11:11AM EDT100.0037.0030.4034.900.00-1174.55%