NYSE - Delayed Quote USD

Archer-Daniels-Midland Company (ADM)

59.35 +0.98 (+1.68%)
At close: 4:00 PM EDT
59.48 +0.13 (+0.22%)
After hours: 5:55 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240503C00050000 4/30/2024 3:38 PM 50 8.40 8.60 9.70 0.00 0.00% 20 15 181.45%
ADM240503C00053000 4/18/2024 2:57 PM 53 8.28 5.20 7.40 0.00 0.00% - 0 199.12%
ADM240503C00055000 4/26/2024 7:48 PM 55 5.37 3.80 5.40 0.00 0.00% 3 8 91.21%
ADM240503C00056000 4/30/2024 1:55 PM 56 2.80 3.30 4.40 0.48 20.69% 3 7 97.85%
ADM240503C00057000 5/2/2024 3:02 PM 57 1.95 2.10 4.50 -0.14 -6.70% 4 18 110.55%
ADM240503C00058000 5/2/2024 2:41 PM 58 0.85 1.20 1.50 0.13 18.06% 3 172 34.47%
ADM240503C00059000 5/2/2024 6:55 PM 59 0.65 0.50 0.65 0.33 103.12% 64 242 25.98%
ADM240503C00060000 5/2/2024 7:53 PM 60 0.15 0.10 0.20 0.05 50.00% 43 1,010 25.68%
ADM240503C00061000 5/2/2024 7:46 PM 61 0.03 0.00 0.05 -0.04 -57.14% 25 532 27.34%
ADM240503C00062000 5/2/2024 6:33 PM 62 0.02 0.00 0.05 0.00 0.00% 5 602 39.06%
ADM240503C00063000 5/2/2024 6:56 PM 63 0.03 0.00 0.05 -0.01 -25.00% 13 681 49.61%
ADM240503C00064000 5/1/2024 2:19 PM 64 0.01 0.00 0.05 -0.02 -66.67% 7 822 53.13%
ADM240503C00065000 5/2/2024 7:48 PM 65 0.03 0.00 0.05 0.02 200.00% 7 289 61.72%
ADM240503C00066000 5/1/2024 2:33 PM 66 0.02 0.00 0.05 0.00 0.00% 1 734 70.31%
ADM240503C00067000 5/1/2024 4:04 PM 67 0.03 0.00 0.05 0.00 0.00% 2 187 78.91%
ADM240503C00068000 4/29/2024 3:19 PM 68 0.08 0.00 0.05 0.00 0.00% 6 187 86.72%
ADM240503C00069000 4/29/2024 1:47 PM 69 0.05 0.00 0.05 0.00 0.00% 10 30 94.53%
ADM240503C00070000 4/22/2024 2:32 PM 70 0.05 0.00 0.05 0.00 0.00% 4 12 102.34%
ADM240503C00071000 4/22/2024 5:32 PM 71 0.05 0.00 0.75 0.00 0.00% 3 4 182.42%
ADM240503C00074000 4/3/2024 1:30 PM 74 0.15 0.00 0.95 0.00 0.00% 2 2 225.00%
ADM240503C00075000 3/28/2024 3:39 PM 75 0.08 0.00 0.05 0.00 0.00% 1 1 137.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240503P00050000 4/29/2024 2:45 PM 50 0.03 0.00 0.05 0.00 0.00% 16 17 107.81%
ADM240503P00051000 4/23/2024 3:24 PM 51 0.03 0.00 0.05 0.00 0.00% 10 13 96.88%
ADM240503P00052000 4/19/2024 6:13 PM 52 0.03 0.00 0.05 0.00 0.00% 4 2 85.94%
ADM240503P00053000 4/17/2024 1:30 PM 53 0.15 0.00 0.75 0.00 0.00% - 3 136.72%
ADM240503P00054000 4/30/2024 4:07 PM 54 0.01 0.00 0.15 0.00 0.00% 11 15 79.30%
ADM240503P00055000 4/30/2024 2:16 PM 55 0.06 0.00 0.05 0.00 0.00% 30 369 53.91%
ADM240503P00056000 5/1/2024 2:44 PM 56 0.02 0.00 0.05 0.00 0.00% 6 348 49.22%
ADM240503P00057000 5/2/2024 6:09 PM 57 0.05 0.00 0.05 0.01 25.00% 17 438 37.11%
ADM240503P00058000 5/2/2024 6:53 PM 58 0.01 0.00 0.05 -0.18 -94.74% 9 368 24.22%
ADM240503P00059000 5/2/2024 7:50 PM 59 0.24 0.20 0.25 -0.37 -60.66% 41 447 22.95%
ADM240503P00060000 5/2/2024 7:13 PM 60 0.75 0.70 1.10 -0.85 -53.12% 15 618 41.41%
ADM240503P00061000 5/2/2024 7:46 PM 61 1.65 1.25 1.80 -0.27 -14.06% 48 374 38.28%
ADM240503P00062000 5/1/2024 5:44 PM 62 2.87 1.70 2.80 0.00 0.00% 2 113 51.95%
ADM240503P00063000 5/1/2024 7:41 PM 63 4.30 2.85 3.80 0.00 0.00% 85 23 64.84%
ADM240503P00064000 5/1/2024 7:23 PM 64 5.10 4.20 4.90 0.00 0.00% 300 49 88.48%
ADM240503P00065000 5/1/2024 7:41 PM 65 6.30 4.50 5.80 0.00 0.00% 310 0 88.09%

Related Tickers

BG Bunge Global SA
101.36
+0.41%
 
TSN Tyson Foods, Inc.
60.95
+1.09%
 
CALM Cal-Maine Foods, Inc.
57.52
+4.11%
 
DOLE Dole plc
12.28
+0.82%
 
VITL Vital Farms, Inc.
28.21
+3.22%
 
FDP Fresh Del Monte Produce Inc.
26.03
+0.42%
 
AGRO Adecoagro S.A.
10.75
-1.01%
 
VFF Village Farms International, Inc.
1.3000
-2.26%
 
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9500
+0.61%
 
ALCO Alico, Inc.
28.70
+1.41%