Canada Markets open in 4 hrs 44 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:47.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM201030C000470002020-09-30 12:56PM EDT2020-10-301.150.901.35-0.10-8.00%4450.00%
ADM201106C000470002020-09-30 3:27PM EDT2020-11-061.501.402.80-0.05-3.23%700.00%
ADM201120C000470002020-09-29 11:39AM EDT2020-11-201.801.752.00+0.15+9.09%71330.00%
ADM201218C000470002020-09-30 3:20PM EDT2020-12-182.202.152.45+0.20+10.00%211,0090.00%
ADM210319C000470002020-09-30 3:49PM EDT2021-03-193.203.003.300.00-31011.43%
ADM220121C000470002020-09-30 2:45PM EDT2022-01-214.904.905.50+0.10+2.08%310118.05%
ADM230120C000470002020-09-22 3:04PM EDT2023-01-205.604.108.900.00--125.61%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM201030P000470002020-09-30 12:19PM EDT2020-10-301.801.602.10+0.15+9.09%80306.05%
ADM201120P000470002020-09-30 10:55AM EDT2020-11-202.502.402.80-0.40-13.79%77782.06%
ADM201218P000470002020-09-30 12:31PM EDT2020-12-183.002.853.20-0.30-9.09%2814360.64%
ADM210319P000470002020-09-30 12:19PM EDT2021-03-194.204.004.40-0.50-10.64%96247.99%
ADM220121P000470002020-09-22 11:51AM EDT2022-01-216.506.707.200.00-21740.38%