Canada markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.62+0.03 (+0.05%)
At close: 04:00PM EDT
61.74 +0.12 (+0.19%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240524C000570002024-05-16 10:57AM EDT57.004.724.505.700.00-101060.94%
ADM240524C000580002024-05-17 11:54AM EDT58.003.302.603.90-0.75-18.52%101342.58%
ADM240524C000590002024-05-17 9:49AM EDT59.000.752.602.90-2.30-75.41%206034.28%
ADM240524C000600002024-05-17 11:43AM EDT60.001.501.701.90-0.76-33.63%612725.49%
ADM240524C000610002024-05-17 3:55PM EDT61.001.030.951.10-0.17-14.17%891,03622.12%
ADM240524C000620002024-05-17 3:53PM EDT62.000.470.450.50-0.25-34.72%19039019.73%
ADM240524C000630002024-05-17 3:01PM EDT63.000.150.150.20-0.15-50.00%3034719.73%
ADM240524C000640002024-05-16 3:57PM EDT64.000.150.000.150.00-2312025.00%
ADM240524C000650002024-05-17 1:37PM EDT65.000.100.000.10-0.04-28.57%28028.42%
ADM240524C000660002024-05-16 3:39PM EDT66.000.050.000.050.00-33229.49%
ADM240524C000670002024-05-10 2:55PM EDT67.000.100.000.100.00-10639.84%
ADM240524C000680002024-05-15 2:12PM EDT68.000.050.000.100.00-1645.12%
ADM240524C000690002024-05-16 12:00PM EDT69.000.050.000.100.00-3650.39%
ADM240524C000700002024-05-15 10:09AM EDT70.000.050.000.100.00-11955.27%
ADM240524C000710002024-05-16 11:11AM EDT71.000.050.000.100.00-1753.13%
ADM240524C000720002024-05-10 3:40PM EDT72.000.050.000.100.00-1157.42%
ADM240524C000730002024-05-13 3:13PM EDT73.000.050.050.100.00-2265.82%
ADM240524C000740002024-05-13 10:00AM EDT74.000.050.000.100.00-1265.63%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240524P000500002024-04-12 1:29PM EDT50.000.170.000.150.00-3480.86%
ADM240524P000510002024-05-14 10:51AM EDT51.000.050.000.050.00-11012262.50%
ADM240524P000520002024-05-17 2:00PM EDT52.000.030.000.05-0.02-40.00%118557.03%
ADM240524P000530002024-05-14 1:28PM EDT53.000.050.000.100.00-1757.42%
ADM240524P000540002024-05-16 9:51AM EDT54.000.050.000.100.00-3551.17%
ADM240524P000550002024-05-15 3:12PM EDT55.000.070.000.100.00-23451.76%
ADM240524P000560002024-05-17 3:10PM EDT56.000.030.000.10-0.02-40.00%118945.12%
ADM240524P000570002024-05-15 3:57PM EDT57.000.140.000.150.00-10221042.38%
ADM240524P000580002024-05-16 11:58AM EDT58.000.050.000.050.00-28426.95%
ADM240524P000590002024-05-17 3:45PM EDT59.000.090.000.15-0.03-25.00%1620127.74%
ADM240524P000600002024-05-17 1:34PM EDT60.000.200.101.000.00-2218050.24%
ADM240524P000610002024-05-17 3:48PM EDT61.000.320.300.35-0.10-23.81%16222718.02%
ADM240524P000620002024-05-17 3:56PM EDT62.000.800.750.85-0.10-11.11%1,89381618.80%
ADM240524P000630002024-05-17 3:56PM EDT63.001.531.351.60+0.03+2.00%32328920.51%
ADM240524P000640002024-05-17 2:35PM EDT64.002.612.254.00+0.07+2.76%954276.17%
ADM240524P000650002024-05-16 10:44AM EDT65.003.552.205.000.00-101186.23%