Canada Markets open in 4 hrs 59 mins

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.45-0.16 (-0.20%)
At close: 04:00PM EDT
80.18 -0.27 (-0.34%)
Pre-Market: 04:11AM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM221216C000500002022-08-03 10:19AM EDT50.0032.3733.0036.500.00--1129.69%
ADM221216C000600002022-07-29 10:36AM EDT60.0021.9023.1026.600.00--13395.43%
ADM221216C000625002022-08-08 2:00PM EDT62.5020.8221.0024.500.00--2191.16%
ADM221216C000675002022-07-26 10:53AM EDT67.5013.0117.5018.800.00--878.49%
ADM221216C000700002022-08-11 9:34AM EDT70.0015.6015.4016.60-0.40-2.50%110973.30%
ADM221216C000725002022-07-28 11:58AM EDT72.5010.2513.3014.600.00--268.64%
ADM221216C000750002022-08-11 12:40PM EDT75.0011.7711.4012.30+1.37+13.17%57463.27%
ADM221216C000775002022-08-05 1:41PM EDT77.508.589.5010.300.00-12958.58%
ADM221216C000800002022-08-10 11:32AM EDT80.007.948.308.70+0.50+6.72%316657.18%
ADM221216C000825002022-08-11 9:41AM EDT82.506.856.407.20+1.00+17.09%16952.94%
ADM221216C000850002022-08-11 12:51PM EDT85.005.605.405.70+0.90+19.15%8771750.99%
ADM221216C000875002022-08-10 3:35PM EDT87.503.964.104.70+0.28+7.61%1812350.96%
ADM221216C000900002022-08-11 12:02PM EDT90.003.403.103.50+0.40+13.33%3317947.52%
ADM221216C000925002022-08-11 9:45AM EDT92.502.732.403.00+0.73+36.50%12016248.41%
ADM221216C000950002022-08-11 2:11PM EDT95.002.001.802.05+0.50+33.33%1244144.73%
ADM221216C000975002022-08-10 10:44AM EDT97.501.381.001.70-0.16-10.39%720445.26%
ADM221216C001000002022-08-11 10:29AM EDT100.001.050.901.35+0.20+23.53%12147445.14%
ADM221216C001050002022-07-14 9:39AM EDT105.000.300.150.900.00--24645.83%
ADM221216C001150002022-08-04 1:08PM EDT115.000.150.100.750.00--1553.96%
ADM221216C001450002022-07-19 11:04AM EDT145.000.150.000.750.00--2068.65%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM221216P000425002022-07-29 1:34PM EDT42.500.150.050.750.00--383.01%
ADM221216P000500002022-07-19 9:47AM EDT50.000.550.000.750.00--2863.62%
ADM221216P000550002022-08-11 10:08AM EDT55.000.350.300.400.00-15951.95%
ADM221216P000600002022-08-01 3:44PM EDT60.000.600.450.950.00--85853.96%
ADM221216P000625002022-07-28 3:24PM EDT62.501.060.401.100.00--350.46%
ADM221216P000650002022-08-09 9:48AM EDT65.000.870.801.300.00-11,47447.29%
ADM221216P000675002022-08-09 9:32AM EDT67.501.201.051.450.00-101543.14%
ADM221216P000700002022-08-09 3:24PM EDT70.001.761.351.850.00-111841.21%
ADM221216P000725002022-08-10 11:16AM EDT72.502.001.852.15-0.15-6.98%53637.57%
ADM221216P000750002022-08-03 9:30AM EDT75.003.532.152.800.00-13136.10%
ADM221216P000775002022-08-10 2:16PM EDT77.503.252.903.20-0.35-9.72%67931.70%
ADM221216P000800002022-08-10 2:22PM EDT80.004.103.704.00-0.09-2.15%511729.13%
ADM221216P000825002022-08-11 10:46AM EDT82.504.804.805.00-0.32-6.25%57326.42%
ADM221216P000850002022-08-11 12:31PM EDT85.006.105.806.20-1.05-14.69%732423.15%
ADM221216P000875002022-08-11 10:47AM EDT87.507.107.107.60-0.80-10.13%54818.14%
ADM221216P000900002022-08-02 9:52AM EDT90.009.878.509.300.00-1460.00%