Canada Markets open in 4 hrs 45 mins

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.92+0.40 (+0.81%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM201030C000450002020-09-24 11:13AM EDT2020-10-301.700.502.650.00--160.00%
ADM201120C000450002020-09-29 11:55AM EDT2020-11-202.602.303.200.00-5810.00%
ADM201218C000450002020-09-24 10:48AM EDT2020-12-182.673.203.500.00-11,1450.00%
ADM210115C000450002020-09-30 1:34PM EDT2021-01-153.663.503.80-0.29-7.34%52,0780.00%
ADM210319C000450002020-09-25 10:23AM EDT2021-03-193.704.005.000.00-414910.65%
ADM220121C000450002020-09-28 11:19AM EDT2022-01-216.105.706.60+0.50+8.93%11,43517.26%
ADM230120C000450002020-09-25 3:06PM EDT2023-01-205.774.609.500.00-6724.04%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM201030P000450002020-09-30 2:17PM EDT2020-10-300.800.100.95-0.25-23.81%80143216.80%
ADM201106P000450002020-09-30 12:18PM EDT2020-11-061.201.101.35-0.35-22.58%180110.06%
ADM201120P000450002020-09-30 11:23AM EDT2020-11-201.551.501.75-0.20-11.43%127976.71%
ADM201218P000450002020-09-30 2:12PM EDT2020-12-182.151.902.200.00-28057.86%
ADM210115P000450002020-09-30 9:44AM EDT2021-01-152.402.352.50-0.20-7.69%879851.12%
ADM210319P000450002020-09-29 1:37PM EDT2021-03-193.562.953.400.00-1047.07%
ADM220121P000450002020-09-30 2:52PM EDT2022-01-215.805.606.10+0.10+1.75%145140.04%