Archer-Daniels-Midland Company (ADM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM220121C00018000 | 2021-11-10 6:53AM EST | 18.00 | 18.65 | 43.10 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADM220121C00020000 | 2021-11-10 6:53AM EST | 20.00 | 42.60 | 41.10 | 45.60 | 0.00 | - | 85 | 0 | 0.00% |
| ADM220121C00023000 | 2021-11-10 6:53AM EST | 23.00 | 40.30 | 38.00 | 42.90 | 0.00 | - | 70 | 0 | 0.00% |
| ADM220121C00025000 | 2021-11-10 6:53AM EST | 25.00 | 38.20 | 36.20 | 40.30 | 0.00 | - | 25 | 0 | 0.00% |
| ADM220121C00028000 | 2021-11-10 6:53AM EST | 28.00 | 34.60 | 34.70 | 35.90 | 0.00 | - | 1 | 0 | 0.00% |
| ADM220121C00030000 | 2022-01-11 12:26PM EST | 30.00 | 40.15 | 40.90 | 41.80 | 0.00 | - | 1 | 5 | 540.63% |
| ADM220121C00033000 | 2021-11-10 6:53AM EST | 33.00 | 28.00 | 29.70 | 30.80 | 0.00 | - | 3 | 2 | 0.00% |
| ADM220121C00035000 | 2022-01-14 3:47PM EST | 35.00 | 36.48 | 35.60 | 36.20 | 0.00 | - | 1 | 12 | 409.77% |
| ADM220121C00038000 | 2022-01-13 9:55AM EST | 38.00 | 33.00 | 32.90 | 33.20 | 0.00 | - | 3 | 3 | 298.44% |
| ADM220121C00040000 | 2022-01-19 2:39PM EST | 40.00 | 31.20 | 30.90 | 31.40 | +0.07 | +0.22% | 1 | 14 | 324.22% |
| ADM220121C00042000 | 2022-01-04 9:55AM EST | 42.00 | 27.00 | 28.90 | 29.40 | 0.00 | - | 2 | 18 | 300.00% |
| ADM220121C00045000 | 2022-01-12 9:30AM EST | 45.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADM220121C00047000 | 2022-01-12 12:45PM EST | 47.00 | 23.30 | 23.80 | 24.10 | 0.00 | - | 3 | 7 | 227.34% |
| ADM220121C00050000 | 2022-01-05 11:11AM EST | 50.00 | 18.80 | 20.90 | 21.20 | 0.00 | - | 1 | 43 | 178.13% |
| ADM220121C00055000 | 2022-01-19 2:53PM EST | 55.00 | 16.40 | 15.90 | 16.10 | +0.30 | +1.86% | 1 | 776 | 50.00% |
| ADM220121C00057500 | 2022-01-12 9:40AM EST | 57.50 | 13.12 | 13.20 | 13.70 | 0.00 | - | 1 | 1 | 146.09% |
| ADM220121C00060000 | 2022-01-19 3:32PM EST | 60.00 | 11.35 | 10.90 | 11.10 | +0.65 | +6.07% | 70 | 1,309 | 50.00% |
| ADM220121C00061000 | 2021-12-20 10:54AM EST | 61.00 | 3.40 | 10.70 | 11.00 | 0.00 | - | - | 10 | 168.75% |
| ADM220121C00062500 | 2022-01-13 10:16AM EST | 62.50 | 8.21 | 8.40 | 8.70 | 0.00 | - | 3 | 97 | 74.22% |
| ADM220121C00063000 | 2022-01-14 9:30AM EST | 63.00 | 7.90 | 7.90 | 8.10 | 0.00 | - | 8 | 11 | 79.88% |
| ADM220121C00064000 | 2022-01-14 11:17AM EST | 64.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 60 | 71 | 62.50% |
| ADM220121C00065000 | 2022-01-19 3:53PM EST | 65.00 | 6.13 | 5.90 | 6.10 | -0.07 | -1.13% | 211 | 4,593 | 62.70% |
| ADM220121C00066000 | 2022-01-18 11:18AM EST | 66.00 | 5.01 | 4.90 | 5.20 | 0.00 | - | 2 | 81 | 64.26% |
| ADM220121C00067000 | 2022-01-19 9:47AM EST | 67.00 | 4.75 | 3.90 | 4.30 | +0.85 | +21.79% | 5 | 292 | 61.72% |
| ADM220121C00067500 | 2022-01-19 2:51PM EST | 67.50 | 3.90 | 3.40 | 3.70 | +0.15 | +4.00% | 13 | 963 | 49.32% |
| ADM220121C00068000 | 2022-01-19 12:38PM EST | 68.00 | 3.60 | 3.00 | 3.50 | +0.19 | +5.57% | 7 | 324 | 62.21% |
| ADM220121C00069000 | 2022-01-19 3:53PM EST | 69.00 | 2.30 | 1.90 | 2.55 | 0.00 | - | 13 | 110 | 51.95% |
| ADM220121C00070000 | 2022-01-19 3:56PM EST | 70.00 | 1.36 | 1.20 | 1.35 | -0.19 | -12.26% | 197 | 2,132 | 29.25% |
| ADM220121C00071000 | 2022-01-19 3:15PM EST | 71.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | 20 | 221 | 29.20% |
| ADM220121C00072000 | 2022-01-19 3:41PM EST | 72.00 | 0.27 | 0.15 | 0.30 | -0.08 | -22.86% | 52 | 383 | 26.56% |
| ADM220121C00072500 | 2022-01-19 1:48PM EST | 72.50 | 0.17 | 0.05 | 0.20 | -0.03 | -15.00% | 27 | 316 | 27.44% |
| ADM220121C00073000 | 2022-01-19 1:39PM EST | 73.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 12 | 134 | 38.28% |
| ADM220121C00075000 | 2022-01-19 3:37PM EST | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 26 | 535 | 42.77% |
| ADM220121C00080000 | 2021-12-23 3:47PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 272 | 61.72% |
| ADM220121C00085000 | 2021-10-27 8:34AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 244 | 96.88% |
| ADM220121C00090000 | 2021-11-10 6:53AM EST | 90.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 20 | 50 | 182.62% |
| ADM220121C00095000 | 2021-11-10 6:53AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 19 | 132.81% |
| ADM220121C00100000 | 2021-11-10 6:53AM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 153.13% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM220121P00018000 | 2021-11-10 6:53AM EST | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 129 | 197 | 625.00% |
| ADM220121P00020000 | 2021-11-10 6:53AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 44 | 534.38% |
| ADM220121P00023000 | 2021-11-10 6:53AM EST | 23.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 2 | 154 | 708.59% |
| ADM220121P00025000 | 2021-10-18 1:49PM EST | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 269 | 481.25% |
| ADM220121P00028000 | 2021-11-04 10:11AM EST | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 50 | 586.72% |
| ADM220121P00030000 | 2021-11-10 6:53AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 368.75% |
| ADM220121P00033000 | 2021-11-10 6:53AM EST | 33.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 787.70% |
| ADM220121P00035000 | 2021-11-29 9:30AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 100.00% |
| ADM220121P00038000 | 2021-11-10 6:53AM EST | 38.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 3 | 355 | 412.50% |
| ADM220121P00040000 | 2022-01-11 12:30PM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 496 | 292.19% |
| ADM220121P00042000 | 2021-11-04 10:09AM EST | 42.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 5 | 346 | 381.45% |
| ADM220121P00045000 | 2022-01-07 9:30AM EST | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 611 | 225.00% |
| ADM220121P00047000 | 2021-11-10 6:53AM EST | 47.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1,477 | 289.65% |
| ADM220121P00050000 | 2022-01-18 11:35AM EST | 50.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,026 | 188.28% |
| ADM220121P00055000 | 2022-01-06 10:07AM EST | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 3,889 | 142.97% |
| ADM220121P00057500 | 2022-01-07 1:31PM EST | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 317 | 121.48% |
| ADM220121P00060000 | 2022-01-18 11:35AM EST | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,786 | 84.38% |
| ADM220121P00061000 | 2022-01-06 10:02AM EST | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 131.25% |
| ADM220121P00062000 | 2021-12-28 1:07PM EST | 62.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 122.85% |
| ADM220121P00062500 | 2022-01-14 9:58AM EST | 62.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 725 | 79.69% |
| ADM220121P00063000 | 2022-01-07 2:18PM EST | 63.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 75.39% |
| ADM220121P00064000 | 2021-12-28 9:50AM EST | 64.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.19% |
| ADM220121P00065000 | 2022-01-14 1:48PM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 1,951 | 58.98% |
| ADM220121P00066000 | 2022-01-14 1:20PM EST | 66.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 64 | 77.73% |
| ADM220121P00067000 | 2022-01-14 12:14PM EST | 67.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 50.20% |
| ADM220121P00067500 | 2022-01-11 12:30PM EST | 67.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 122 | 45.31% |
| ADM220121P00068000 | 2022-01-18 10:03AM EST | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 614 | 36.13% |
| ADM220121P00069000 | 2022-01-18 12:59PM EST | 69.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 69 | 33.59% |
| ADM220121P00070000 | 2022-01-19 12:38PM EST | 70.00 | 0.15 | 0.15 | 0.35 | -0.10 | -40.00% | 11 | 205 | 29.25% |
| ADM220121P00071000 | 2022-01-19 2:35PM EST | 71.00 | 0.50 | 0.45 | 0.65 | -0.05 | -9.09% | 13 | 78 | 25.29% |
| ADM220121P00072000 | 2022-01-19 1:50PM EST | 72.00 | 1.00 | 1.10 | 1.30 | -0.25 | -20.00% | 2 | 42 | 26.56% |
| ADM220121P00072500 | 2021-11-08 12:16PM EST | 72.50 | 9.10 | 8.60 | 9.50 | 0.00 | - | - | 1 | 320.12% |
| ADM220121P00074000 | 2022-01-18 12:14AM EST | 74.00 | 3.23 | 2.15 | 3.10 | 0.00 | - | - | 1 | 34.67% |
| ADM220121P00075000 | 2021-11-10 6:53AM EST | 75.00 | 12.00 | 11.40 | 12.50 | 0.00 | - | 37 | 70 | 373.83% |
| ADM220121P00080000 | 2021-11-10 6:53AM EST | 80.00 | 15.61 | 16.40 | 16.90 | 0.00 | - | - | 1 | 427.93% |
| ADM220121P00085000 | 2021-12-14 11:05AM EST | 85.00 | 19.50 | 13.70 | 14.00 | 0.00 | - | 1 | 0 | 50.00% |
