Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230120C00025000 | 2022-01-04 12:20PM EDT | 25.00 | 44.25 | 41.00 | 46.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADM230120C00028000 | 2021-11-10 7:53AM EDT | 28.00 | 34.65 | 33.50 | 38.50 | 0.00 | - | 6 | 0 | 0.00% |
| ADM230120C00030000 | 2021-11-16 12:01PM EDT | 30.00 | 36.68 | 34.00 | 38.90 | 0.00 | - | 7 | 50 | 0.00% |
| ADM230120C00033000 | 2021-11-10 7:53AM EDT | 33.00 | 29.65 | 28.50 | 33.50 | 0.00 | - | 6 | 0 | 0.00% |
| ADM230120C00035000 | 2021-12-03 2:55PM EDT | 35.00 | 27.30 | 30.50 | 35.00 | 0.00 | - | 5 | 7 | 0.00% |
| ADM230120C00038000 | 2021-11-15 4:53PM EDT | 38.00 | 28.78 | 25.30 | 29.20 | 0.00 | - | 16 | 3 | 0.00% |
| ADM230120C00040000 | 2022-01-04 3:53PM EDT | 40.00 | 29.50 | 26.50 | 31.00 | 0.00 | - | 22 | 70 | 0.00% |
| ADM230120C00043000 | 2021-11-26 12:43PM EDT | 43.00 | 21.87 | 22.60 | 23.40 | 0.00 | - | 1 | 62 | 0.00% |
| ADM230120C00045000 | 2021-12-17 1:08PM EDT | 45.00 | 21.50 | 23.40 | 25.80 | 0.00 | - | 1 | 123 | 0.00% |
| ADM230120C00047000 | 2021-12-16 12:04PM EDT | 47.00 | 19.90 | 19.90 | 24.10 | 0.00 | - | 2 | 4 | 0.00% |
| ADM230120C00050000 | 2022-01-04 2:20PM EDT | 50.00 | 19.70 | 19.10 | 19.60 | 0.00 | - | 1 | 666 | 0.00% |
| ADM230120C00055000 | 2022-01-04 11:10AM EDT | 55.00 | 15.60 | 14.90 | 15.40 | 0.00 | - | 1 | 965 | 0.00% |
| ADM230120C00057500 | 2021-11-08 12:35PM EDT | 57.50 | 9.82 | 9.40 | 11.00 | 0.00 | - | - | 3 | 0.00% |
| ADM230120C00060000 | 2022-01-04 4:39PM EDT | 60.00 | 11.89 | 11.20 | 12.80 | 0.00 | - | 1 | 339 | 0.00% |
| ADM230120C00062500 | 2021-12-31 12:44PM EDT | 62.50 | 8.65 | 9.60 | 10.10 | 0.00 | - | 1 | 7 | 0.00% |
| ADM230120C00065000 | 2022-01-05 4:51PM EDT | 65.00 | 8.28 | 8.10 | 8.60 | -0.12 | -1.43% | 1 | 1,374 | 0.00% |
| ADM230120C00067500 | 2022-01-03 12:51PM EDT | 67.50 | 6.20 | 6.80 | 7.20 | 0.00 | - | 7 | 248 | 0.00% |
| ADM230120C00070000 | 2022-01-05 4:08PM EDT | 70.00 | 5.90 | 5.60 | 6.00 | -0.20 | -3.28% | 12 | 859 | 0.00% |
| ADM230120C00072500 | 2022-01-05 11:08AM EDT | 72.50 | 4.94 | 4.80 | 5.00 | +0.54 | +12.27% | 20 | 67 | 0.00% |
| ADM230120C00075000 | 2022-01-05 11:11AM EDT | 75.00 | 4.30 | 3.80 | 4.20 | 0.00 | - | 19 | 818 | 11.84% |
| ADM230120C00080000 | 2022-01-05 4:51PM EDT | 80.00 | 2.65 | 2.25 | 2.80 | -0.20 | -7.02% | 39 | 851 | 16.48% |
| ADM230120C00085000 | 2021-11-09 2:03PM EDT | 85.00 | 1.30 | 1.05 | 2.05 | 0.00 | - | 124 | 152 | 20.12% |
| ADM230120C00090000 | 2021-12-20 10:30AM EDT | 90.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 4 | 44 | 21.49% |
| ADM230120C00095000 | 2022-01-04 1:21PM EDT | 95.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 1 | 92 | 23.19% |
| ADM230120C00100000 | 2021-11-01 10:24AM EDT | 100.00 | 0.70 | 0.15 | 1.30 | 0.00 | - | 1 | 529 | 30.14% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM230120P00025000 | 2021-11-10 7:53AM EDT | 25.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 30 | 76.66% |
| ADM230120P00028000 | 2021-11-10 7:53AM EDT | 28.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 24 | 76.86% |
| ADM230120P00030000 | 2021-11-18 10:39AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 71.19% |
| ADM230120P00033000 | 2021-11-10 7:53AM EDT | 33.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 1 | 18 | 67.68% |
| ADM230120P00035000 | 2021-12-29 3:15PM EDT | 35.00 | 0.39 | 0.15 | 0.55 | 0.00 | - | 1 | 17 | 59.91% |
| ADM230120P00038000 | 2021-11-10 7:53AM EDT | 38.00 | 1.35 | 0.45 | 1.05 | 0.00 | - | 5 | 39 | 63.67% |
| ADM230120P00040000 | 2022-01-03 11:31AM EDT | 40.00 | 0.50 | 0.25 | 2.10 | 0.00 | - | 1 | 273 | 66.70% |
| ADM230120P00043000 | 2021-11-26 10:55AM EDT | 43.00 | 1.15 | 0.80 | 1.05 | 0.00 | - | 5 | 60 | 56.98% |
| ADM230120P00045000 | 2021-12-29 12:06PM EDT | 45.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 3 | 220 | 51.83% |
| ADM230120P00047000 | 2021-12-23 4:34PM EDT | 47.00 | 1.40 | 0.90 | 1.15 | 0.00 | - | 1 | 83 | 51.17% |
| ADM230120P00050000 | 2022-01-05 4:20PM EDT | 50.00 | 1.33 | 1.20 | 1.40 | -0.24 | -15.29% | 2 | 322 | 50.37% |
| ADM230120P00055000 | 2022-01-05 12:59PM EDT | 55.00 | 2.19 | 2.20 | 2.45 | -0.16 | -6.81% | 20 | 501 | 50.79% |
| ADM230120P00057500 | 2022-01-05 4:59PM EDT | 57.50 | 2.80 | 2.75 | 3.00 | -0.20 | -6.67% | 2 | 141 | 50.16% |
| ADM230120P00060000 | 2022-01-05 12:44PM EDT | 60.00 | 3.40 | 3.40 | 3.60 | -0.40 | -10.53% | 19 | 500 | 49.37% |
| ADM230120P00062500 | 2022-01-05 3:03PM EDT | 62.50 | 4.20 | 4.30 | 4.70 | -0.60 | -12.50% | 19 | 188 | 51.03% |
| ADM230120P00065000 | 2022-01-04 3:42PM EDT | 65.00 | 5.10 | 5.30 | 5.60 | 0.00 | - | 23 | 209 | 50.05% |
| ADM230120P00067500 | 2022-01-05 3:33PM EDT | 67.50 | 6.40 | 6.50 | 6.70 | -0.70 | -9.86% | 52 | 61 | 50.71% |
| ADM230120P00070000 | 2022-01-05 11:03AM EDT | 70.00 | 7.60 | 7.60 | 8.50 | -0.65 | -7.88% | 19 | 15 | 52.28% |
| ADM230120P00075000 | 2021-11-10 7:53AM EDT | 75.00 | 14.08 | 13.70 | 16.40 | 0.00 | - | 1 | 1 | 72.42% |
| ADM230120P00090000 | 2021-11-11 1:20PM EDT | 90.00 | 26.50 | 26.00 | 30.40 | 0.00 | - | 2 | 4 | 87.24% |
| ADM230120P00100000 | 2021-12-13 11:11AM EDT | 100.00 | 37.00 | 30.40 | 34.90 | 0.00 | - | 1 | 1 | 74.55% |
© 2022 Yahoo. All rights reserved.
