Canada markets close in 1 hour 47 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.90+0.39 (+0.84%)
As of 2:13PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM200925C000380002020-09-02 10:04AM EDT38.007.647.009.100.00-22138.67%
ADM200925C000425002020-08-25 9:30AM EDT42.502.704.004.500.00-1164.84%
ADM200925C000430002020-09-21 2:18PM EDT43.003.003.204.200.00-91180.66%
ADM200925C000435002020-08-28 3:18PM EDT43.502.032.753.500.00-4652.73%
ADM200925C000440002020-09-16 2:53PM EDT44.002.252.403.500.00-12387.70%
ADM200925C000445002020-09-11 11:59AM EDT44.502.552.102.800.00-14465.53%
ADM200925C000450002020-09-02 9:57AM EDT45.001.351.552.500.00-105869.92%
ADM200925C000455002020-09-22 12:18PM EDT45.501.210.951.90-0.03-2.42%99554.69%
ADM200925C000460002020-09-22 12:28PM EDT46.000.950.951.30+0.30+46.15%19539.55%
ADM200925C000465002020-09-22 12:34PM EDT46.500.550.600.75+0.22+66.67%1314926.95%
ADM200925C000470002020-09-22 10:30AM EDT47.000.400.350.40+0.15+60.00%4912422.85%
ADM200925C000475002020-09-21 2:17PM EDT47.500.100.150.250.00-311725.00%
ADM200925C000480002020-09-22 1:55PM EDT48.000.150.050.15+0.10+200.00%3965026.56%
ADM200925C000485002020-09-21 2:16PM EDT48.500.050.000.100.00-26229.10%
ADM200925C000490002020-09-18 11:42AM EDT49.000.050.000.100.00-33335.16%
ADM200925C000495002020-09-21 9:30AM EDT49.500.050.000.100.00-13940.63%
ADM200925C000500002020-09-21 12:00AM EDT50.000.100.000.100.00--546.09%
ADM200925C000505002020-09-21 12:00AM EDT50.500.07-0.100.00--151.17%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM200925P000400002020-08-10 12:34PM EDT40.000.400.000.500.00-12117.97%
ADM200925P000405002020-08-31 3:12PM EDT40.500.180.000.100.00-13577.73%
ADM200925P000410002020-09-21 11:11AM EDT41.000.050.000.050.00-12864.06%
ADM200925P000415002020-09-09 12:23PM EDT41.500.130.000.100.00-506666.80%
ADM200925P000420002020-09-09 12:28PM EDT42.000.200.000.100.00-22161.33%
ADM200925P000425002020-09-08 1:29PM EDT42.500.300.000.100.00-165555.86%
ADM200925P000430002020-09-10 2:29PM EDT43.000.200.000.100.00-65750.39%
ADM200925P000435002020-09-14 9:30AM EDT43.500.010.000.15-0.16-94.12%13858.98%
ADM200925P000440002020-09-16 12:12PM EDT44.000.100.000.100.00-114546.68%
ADM200925P000445002020-09-08 3:23PM EDT44.500.850.000.100.00-62640.43%
ADM200925P000450002020-09-21 1:10PM EDT45.000.150.050.100.00-202334.18%
ADM200925P000455002020-09-21 2:38PM EDT45.500.400.050.150.00-373231.64%
ADM200925P000460002020-09-21 11:12AM EDT46.000.200.150.25-0.30-60.00%17130.66%
ADM200925P000465002020-09-21 2:33PM EDT46.500.850.250.400.00-385329.69%
ADM200925P000470002020-09-22 9:38AM EDT47.000.600.500.65-0.41-40.59%215030.57%
ADM200925P000475002020-09-22 9:37AM EDT47.500.840.750.95-0.31-26.96%93730.57%
ADM200925P000480002020-09-21 3:18PM EDT48.001.700.801.300.00-35730.08%
ADM200925P000485002020-09-21 9:30AM EDT48.501.691.501.750.00-72733.40%
ADM200925P000490002020-09-21 12:00AM EDT49.001.101.952.500.00--458.01%
ADM200925P000500002020-09-21 12:00AM EDT50.001.902.903.200.00--446.09%