Advertisement
U.S. markets open in 3 hours 45 minutes

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed Price. Currency in USD
62.99+1.17 (+1.89%)
At close: 04:00PM EDT
63.09 +0.10 (+0.16%)
Pre-Market: 05:26AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240328C000400002024-02-20 12:39PM EDT40.0013.7022.1023.000.00--10325.00%
ADM240328C000490002024-03-21 9:56AM EDT49.0013.300.000.000.00-300.00%
ADM240328C000500002024-03-25 10:25AM EDT50.0012.150.000.000.00-1000.00%
ADM240328C000510002024-03-21 2:59PM EDT51.0011.840.000.000.00-100.00%
ADM240328C000520002024-03-27 10:48AM EDT52.0010.560.000.000.00-400.00%
ADM240328C000530002024-03-19 11:31AM EDT53.008.150.000.000.00-200.00%
ADM240328C000540002024-03-26 10:04AM EDT54.008.000.000.000.00-500.00%
ADM240328C000550002024-03-27 1:57PM EDT55.007.750.000.000.00-1400.00%
ADM240328C000560002024-03-27 2:07PM EDT56.006.800.000.000.00-100.00%
ADM240328C000570002024-03-27 3:54PM EDT57.006.000.000.000.00-4900.00%
ADM240328C000580002024-03-27 3:33PM EDT58.005.000.000.000.00-6800.00%
ADM240328C000590002024-03-27 11:43AM EDT59.003.820.000.000.00-600.00%
ADM240328C000600002024-03-27 3:57PM EDT60.003.000.000.000.00-1800.00%
ADM240328C000610002024-03-27 3:54PM EDT61.002.000.000.000.00-14700.00%
ADM240328C000620002024-03-27 3:52PM EDT62.000.980.000.000.00-42700.00%
ADM240328C000630002024-03-27 3:28PM EDT63.000.350.000.000.00-58800.20%
ADM240328C000640002024-03-27 3:40PM EDT64.000.050.000.000.00-33606.25%
ADM240328C000650002024-03-26 2:22PM EDT65.000.030.000.000.00-7012.50%
ADM240328C000660002024-03-27 11:31AM EDT66.000.030.000.000.00-120025.00%
ADM240328C000670002024-03-27 1:01PM EDT67.000.020.000.000.00-10025.00%
ADM240328C000680002024-03-21 2:37PM EDT68.000.050.000.000.00--050.00%
ADM240328C000700002024-03-13 11:35AM EDT70.000.050.000.000.00--050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADM240328P000430002024-03-07 4:28PM EDT43.000.050.000.000.00-3050.00%
ADM240328P000440002024-02-20 2:18PM EDT44.000.220.000.050.00-13290.63%
ADM240328P000450002024-03-05 12:27PM EDT45.000.100.000.000.00-1050.00%
ADM240328P000460002024-03-11 3:24PM EDT46.000.100.000.000.00-30050.00%
ADM240328P000470002024-03-12 11:32AM EDT47.000.030.000.000.00-1050.00%
ADM240328P000480002024-03-14 11:53AM EDT48.000.050.000.000.00-1050.00%
ADM240328P000485002024-03-12 9:43AM EDT48.500.050.000.000.00-2050.00%
ADM240328P000490002024-03-14 10:48AM EDT49.000.030.000.000.00-3050.00%
ADM240328P000495002024-03-12 11:32AM EDT49.500.050.000.000.00-1050.00%
ADM240328P000500002024-03-21 1:08PM EDT50.000.020.000.000.00-3050.00%
ADM240328P000510002024-03-26 10:05AM EDT51.000.030.000.000.00-2050.00%
ADM240328P000520002024-03-21 9:58AM EDT52.000.030.000.000.00-1050.00%
ADM240328P000530002024-03-21 1:08PM EDT53.000.050.000.000.00-3050.00%
ADM240328P000540002024-03-18 9:32AM EDT54.000.050.000.000.00-1050.00%
ADM240328P000550002024-03-19 1:36PM EDT55.000.030.000.000.00-2050.00%
ADM240328P000560002024-03-21 1:04PM EDT56.000.020.000.000.00-1050.00%
ADM240328P000570002024-03-22 10:39AM EDT57.000.030.000.000.00-1050.00%
ADM240328P000580002024-03-22 11:16AM EDT58.000.030.000.000.00-2050.00%
ADM240328P000590002024-03-27 9:37AM EDT59.000.030.000.000.00-1025.00%
ADM240328P000600002024-03-27 3:50PM EDT60.000.010.000.000.00-3025.00%
ADM240328P000610002024-03-27 3:35PM EDT61.000.030.000.000.00-23012.50%
ADM240328P000620002024-03-27 3:58PM EDT62.000.050.000.000.00-1,98606.25%
ADM240328P000630002024-03-27 3:58PM EDT63.000.270.000.000.00-7700.00%
ADM240328P000640002024-03-27 2:21PM EDT64.001.100.000.000.00-10700.00%
ADM240328P000650002024-03-27 9:42AM EDT65.002.510.000.000.00-3000.00%
ADM240328P000680002024-03-25 9:41AM EDT68.005.100.000.000.00-100.00%