Canada markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.19-0.95 (-1.28%)
At close: 04:00PM EST
73.19 0.00 (0.00%)
After hours: 04:20PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM231208C000600002023-11-16 9:46AM EST60.0013.7013.0013.50-0.60-4.20%11110.94%
ADM231208C000680002023-11-07 9:40AM EST68.004.555.105.300.00--355.08%
ADM231208C000700002023-11-17 1:59PM EST70.004.203.203.300.00-1237.70%
ADM231208C000710002023-11-17 2:01PM EST71.003.302.203.100.00-1368.95%
ADM231208C000720002023-12-06 11:55AM EST72.001.451.251.40-1.00-40.82%203124.22%
ADM231208C000730002023-12-06 3:41PM EST73.000.650.550.65-1.17-64.29%63820.80%
ADM231208C000740002023-12-06 3:05PM EST74.000.300.150.25-0.56-65.12%911,00721.19%
ADM231208C000750002023-12-06 3:46PM EST75.000.070.050.10-0.28-80.00%7028323.63%
ADM231208C000760002023-12-06 2:54PM EST76.000.040.000.05-0.06-60.00%919727.15%
ADM231208C000770002023-12-05 2:42PM EST77.000.070.000.100.00-1519640.04%
ADM231208C000780002023-12-04 11:30AM EST78.000.050.000.050.00-5841.02%
ADM231208C000790002023-10-26 8:56AM EST79.000.250.000.100.00--054.69%
ADM231208C000800002023-11-21 12:23PM EST80.000.040.000.050.00-1253.91%
ADM231208C000810002023-11-02 8:30AM EST81.000.200.000.050.00--153.52%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM231208P000590002023-10-27 8:51AM EST59.000.150.000.050.00-10104.69%
ADM231208P000640002023-11-10 10:35AM EST64.000.080.000.050.00--669.53%
ADM231208P000650002023-11-02 8:30AM EST65.000.330.000.050.00--162.50%
ADM231208P000660002023-11-03 1:24PM EST66.000.200.000.050.00-101055.47%
ADM231208P000670002023-11-13 12:07PM EST67.000.160.000.050.00--154.30%
ADM231208P000680002023-11-17 12:38PM EST68.000.100.000.050.00-1346.88%
ADM231208P000690002023-11-29 9:57AM EST69.000.010.000.050.00-31339.06%
ADM231208P000700002023-12-01 3:54PM EST70.000.030.000.050.00-104431.25%
ADM231208P000710002023-12-01 9:34AM EST71.000.080.000.100.00-109227.74%
ADM231208P000720002023-12-06 1:46PM EST72.000.090.050.150.00-219621.09%
ADM231208P000730002023-12-06 3:32PM EST73.000.360.350.45+0.21+140.00%326420.41%
ADM231208P000740002023-12-06 11:48AM EST74.000.700.901.05+0.39+125.81%1414520.80%
ADM231208P000750002023-12-06 11:47AM EST75.001.451.751.95+0.65+81.25%118626.27%
ADM231208P000760002023-12-05 9:57AM EST76.002.022.752.850.00-11125.78%