Canada markets open in 14 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.66+0.10 (+0.12%)
At close: 04:00PM EST
82.19 -0.02 (-0.02%)
Pre-Market: 09:13AM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM230210C000740002023-02-07 1:30PM EST74.007.840.000.000.00-330.00%
ADM230210C000750002023-02-01 3:13PM EST75.008.300.000.000.00-300.00%
ADM230210C000770002023-01-30 12:10PM EST77.005.780.000.000.00--10.00%
ADM230210C000780002023-02-07 2:41PM EST78.004.500.000.000.00-1000.00%
ADM230210C000790002023-01-18 1:42PM EST79.007.200.000.000.00--00.00%
ADM230210C000800002023-02-07 2:52PM EST80.002.450.000.000.00-10400.00%
ADM230210C000810002023-02-07 1:47PM EST81.001.100.000.000.00-900.00%
ADM230210C000820002023-02-07 3:44PM EST82.000.900.000.000.00-1562480.00%
ADM230210C000830002023-02-07 3:57PM EST83.000.370.000.000.00-1494641.56%
ADM230210C000840002023-02-07 3:37PM EST84.000.150.000.000.00-804326.25%
ADM230210C000850002023-02-07 3:45PM EST85.000.100.000.000.00-921,2236.25%
ADM230210C000860002023-02-07 2:47PM EST86.000.050.000.000.00-1213212.50%
ADM230210C000870002023-02-07 12:26PM EST87.000.010.000.000.00-319912.50%
ADM230210C000875002023-02-01 9:46AM EST87.500.150.000.000.00-14312.50%
ADM230210C000880002023-02-01 12:53PM EST88.000.050.000.000.00-15312.50%
ADM230210C000890002023-01-30 12:15PM EST89.000.050.000.000.00-3625925.00%
ADM230210C000900002023-01-30 12:18PM EST90.000.100.000.000.00-14025.00%
ADM230210C000910002023-01-27 11:30AM EST91.000.100.000.000.00-13625.00%
ADM230210C000920002023-02-06 3:13PM EST92.000.060.000.000.00-63725.00%
ADM230210C000930002023-01-24 12:07PM EST93.000.100.000.000.00-12225.00%
ADM230210C000940002023-01-26 3:52PM EST94.000.050.000.000.00-354625.00%
ADM230210C000950002023-01-23 9:30AM EST95.000.450.000.000.00-1125.00%
ADM230210C000960002023-01-19 2:54PM EST96.000.200.000.000.00-202350.00%
ADM230210C000970002023-01-20 11:22AM EST97.000.050.000.000.00-11150.00%
ADM230210C001000002023-01-03 9:46AM EST100.000.950.000.200.00--1110.55%
ADM230210C001010002023-01-04 12:47PM EST101.000.200.000.750.00--2149.02%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM230210P000500002023-01-13 1:15PM EST50.000.240.000.000.00--150.00%
ADM230210P000650002023-01-25 1:13PM EST65.000.360.000.000.00--150.00%
ADM230210P000700002023-02-06 12:27PM EST70.000.050.000.000.00-101350.00%
ADM230210P000740002023-02-07 10:50AM EST74.000.040.000.000.00-15425.00%
ADM230210P000750002023-02-07 3:11PM EST75.000.050.000.000.00-559725.00%
ADM230210P000760002023-02-07 3:11PM EST76.000.050.000.000.00-607825.00%
ADM230210P000770002023-02-07 10:25AM EST77.000.100.000.000.00-124225.00%
ADM230210P000780002023-02-07 3:02PM EST78.000.080.000.000.00-14512212.50%
ADM230210P000790002023-02-07 2:44PM EST79.000.150.000.000.00-15814812.50%
ADM230210P000800002023-02-07 3:04PM EST80.000.200.000.000.00-18815712.50%
ADM230210P000810002023-02-07 3:56PM EST81.000.350.000.000.00-1974046.25%
ADM230210P000820002023-02-07 3:49PM EST82.000.700.000.000.00-1772773.13%
ADM230210P000830002023-02-07 3:02PM EST83.001.230.000.000.00-381320.00%
ADM230210P000840002023-02-07 3:28PM EST84.001.980.000.000.00-27890.00%
ADM230210P000850002023-02-06 10:33AM EST85.003.250.000.000.00-12900.00%
ADM230210P000860002023-02-01 10:26AM EST86.003.300.000.000.00-2390.00%
ADM230210P000870002023-02-02 12:39PM EST87.005.790.000.000.00-3910.00%
ADM230210P000875002023-01-27 9:32AM EST87.503.700.000.000.00-220.00%
ADM230210P000880002023-01-26 2:03PM EST88.003.700.000.000.00-3710.00%
ADM230210P000890002023-01-30 3:31PM EST89.007.200.000.000.00-4250.00%
ADM230210P000900002023-02-07 10:04AM EST90.008.000.000.000.00-1600.00%
ADM230210P000910002023-01-30 3:36PM EST91.009.100.000.000.00-2160.00%
ADM230210P000920002023-01-17 10:42AM EST92.004.400.000.000.00-5100.00%
ADM230210P000930002023-01-26 2:01PM EST93.008.300.000.000.00-1170.00%
ADM230210P000950002023-01-26 2:18PM EST95.0010.200.000.000.00-1620.00%
ADM230210P000960002023-01-24 3:32PM EST96.0010.800.000.000.00--110.00%
ADM230210P000970002023-01-17 10:05AM EST97.008.500.000.000.00--210.00%
ADM230210P001010002022-12-29 9:55AM EST101.008.2017.4018.000.00--100.00%