ADM - Archer-Daniels-Midland Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM200717C000250002020-06-22 6:51PM EDT25.0013.2711.9016.000.00-1010399.41%
ADM200717C000280002020-06-17 10:18AM EDT28.0012.408.9013.000.00--10327.54%
ADM200717C000290002020-06-22 3:14PM EDT29.0011.057.9012.200.00--24320.70%
ADM200717C000300002020-06-16 10:37AM EDT30.0011.206.9011.100.00-1021290.53%
ADM200717C000320002020-06-22 6:51PM EDT32.004.005.108.700.00--6218.65%
ADM200717C000330002020-06-22 6:51PM EDT33.006.803.907.300.00-34169.73%
ADM200717C000340002020-06-19 9:47AM EDT34.007.702.905.900.00-217120.90%
ADM200717C000350002020-06-22 6:51PM EDT35.005.751.905.600.00-1515152.83%
ADM200717C000360002020-07-09 11:25AM EDT36.001.982.454.10-1.64-45.30%349102.05%
ADM200717C000370002020-07-09 1:35PM EDT37.001.201.452.60-1.42-54.20%117550.39%
ADM200717C000375002020-07-10 10:09AM EDT37.501.301.202.15+1.30+30.00%23546.88%
ADM200717C000380002020-07-10 3:00PM EDT38.001.500.652.00-1.36-47.55%1112959.86%
ADM200717C000385002020-07-09 12:47PM EDT38.501.100.951.30-1.00-47.62%23139.26%
ADM200717C000390002020-07-10 12:36PM EDT39.000.760.751.65-0.62-44.93%1820272.46%
ADM200717C000395002020-07-10 3:49PM EDT39.500.500.450.65-0.69-57.98%293735.16%
ADM200717C000400002020-07-10 2:47PM EDT40.000.350.300.50-0.50-58.82%1736137.99%
ADM200717C000405002020-07-10 12:38PM EDT40.500.200.150.35-0.71-78.02%176638.48%
ADM200717C000410002020-07-10 1:17PM EDT41.000.100.000.20-0.45-81.82%1426436.33%
ADM200717C000415002020-07-09 10:50AM EDT41.500.060.050.15-0.54-90.00%18538.67%
ADM200717C000420002020-07-10 3:07PM EDT42.000.050.050.10-0.33-86.84%1442839.45%
ADM200717C000425002020-06-30 11:02AM EDT42.500.150.000.10-0.18-54.55%317744.73%
ADM200717C000430002020-07-07 9:31AM EDT43.000.040.000.10-0.18-81.82%223049.61%
ADM200717C000435002020-07-06 10:38AM EDT43.500.020.000.10-0.26-92.86%-7554.49%
ADM200717C000440002020-07-02 2:24PM EDT44.000.050.000.10-0.07-58.33%134050.78%
ADM200717C000445002020-06-30 3:31PM EDT44.500.040.000.05-0.11-73.33%1455.08%
ADM200717C000450002020-07-09 12:51PM EDT45.000.050.000.05-0.06-54.55%672552.34%
ADM200717C000460002020-06-30 1:41PM EDT46.000.030.000.00-0.04-57.14%440625.00%
ADM200717C000480002020-06-22 6:51PM EDT48.000.120.000.600.00--5118.75%
ADM200717C000490002020-06-22 6:51PM EDT49.000.010.000.900.00--5142.19%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM200717P000200002020-06-22 6:51PM EDT20.000.060.000.050.00--17225.00%
ADM200717P000270002020-06-22 6:51PM EDT27.000.190.010.550.00-111203.52%
ADM200717P000280002020-06-22 6:51PM EDT28.000.210.004.100.00--2362.50%
ADM200717P000290002020-07-09 12:51PM EDT29.000.440.004.20+0.39+780.00%641342.19%
ADM200717P000300002020-07-09 10:18AM EDT30.000.150.000.15+0.07+87.50%4085117.97%
ADM200717P000310002020-06-22 6:51PM EDT31.000.150.020.050.00-27692.97%
ADM200717P000320002020-06-23 3:38PM EDT32.000.080.000.000.00-219250.00%
ADM200717P000330002020-07-09 12:51PM EDT33.000.770.000.00+0.72+1,440.00%61,09225.00%
ADM200717P000340002020-06-26 3:56PM EDT34.000.190.000.050.00-48257.81%
ADM200717P000350002020-07-09 10:18AM EDT35.000.160.001.40-0.06-27.27%40131118.07%
ADM200717P000355002020-07-09 1:23PM EDT35.500.150.000.45+0.15-1171.88%
ADM200717P000360002020-07-09 3:55PM EDT36.000.200.000.10-0.23-53.49%242151.56%
ADM200717P000365002020-07-10 3:07PM EDT36.500.050.000.10-0.54-91.53%45545.51%
ADM200717P000370002020-07-10 11:12AM EDT37.000.200.000.15-0.43-68.25%144544.34%
ADM200717P000375002020-07-10 10:23AM EDT37.500.150.100.20-0.67-81.71%427841.60%
ADM200717P000380002020-07-10 11:12AM EDT38.000.250.100.25-0.65-72.22%718037.70%
ADM200717P000385002020-07-10 10:10AM EDT38.500.700.000.35-0.48-40.68%534135.35%
ADM200717P000390002020-07-10 3:07PM EDT39.000.550.400.55-0.92-62.59%383436.13%
ADM200717P000395002020-07-08 11:00AM EDT39.501.050.000.80-0.45-30.00%105636.62%
ADM200717P000400002020-07-10 2:24PM EDT40.001.100.201.05-0.84-43.30%1127534.28%
ADM200717P000405002020-07-01 11:29AM EDT40.501.551.001.50+0.16+11.51%41840.23%
ADM200717P000410002020-07-10 9:31AM EDT41.003.101.551.95+0.63+25.51%118244.92%
ADM200717P000420002020-07-10 10:50AM EDT42.003.252.202.90+0.08+2.52%11854.88%
ADM200717P000430002020-06-26 10:03AM EDT43.003.302.904.200.00-301788.09%
ADM200717P000435002020-06-29 12:22PM EDT43.503.882.354.90+3.88--9107.23%
ADM200717P000440002020-06-22 6:51PM EDT44.004.602.354.800.00--068.56%
ADM200717P000450002020-06-26 3:49PM EDT45.006.203.305.900.00-101288.48%
ADM200717P000460002020-06-22 11:17AM EDT46.006.354.307.600.00-10150.78%
ADM200717P000480002020-06-22 6:51PM EDT48.008.626.3010.800.00--5245.12%