NYSE - Delayed Quote USD

Archer-Daniels-Midland Company (ADM)

61.79 -0.71 (-1.14%)
At close: 4:00 PM EDT
61.99 +0.20 (+0.32%)
After hours: 6:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240426C00050000 4/23/2024 3:56 PM 50 11.70 10.00 13.00 -1.09 -8.52% 20 10 218.26%
ADM240426C00054000 4/19/2024 6:58 PM 54 8.90 6.30 9.00 0.00 0.00% 18 14 163.38%
ADM240426C00055000 4/22/2024 7:24 PM 55 7.60 5.00 8.20 0.00 0.00% 2 61 160.35%
ADM240426C00056000 4/23/2024 2:48 PM 56 5.73 4.20 6.60 -1.12 -16.35% 4 13 114.16%
ADM240426C00057000 4/23/2024 2:03 PM 57 5.25 2.85 6.20 -0.55 -9.48% 1 15 131.64%
ADM240426C00058000 4/17/2024 4:29 PM 58 2.80 1.95 5.20 0.00 0.00% 10 22 116.89%
ADM240426C00059000 4/19/2024 5:30 PM 59 3.67 1.00 4.10 0.00 0.00% 2 9 97.46%
ADM240426C00060000 4/23/2024 2:34 PM 60 2.05 1.85 2.00 -0.80 -28.07% 5 121 31.84%
ADM240426C00061000 4/23/2024 7:47 PM 61 1.15 1.05 1.20 -0.35 -23.33% 93 255 28.81%
ADM240426C00062000 4/23/2024 7:56 PM 62 0.58 0.50 0.60 -0.47 -44.76% 64 437 27.05%
ADM240426C00063000 4/23/2024 7:54 PM 63 0.20 0.15 0.25 -0.30 -60.00% 231 578 26.66%
ADM240426C00064000 4/23/2024 7:56 PM 64 0.06 0.05 0.10 -0.22 -78.57% 35 258 27.74%
ADM240426C00065000 4/23/2024 1:34 PM 65 0.05 0.00 0.10 -0.07 -58.33% 2 284 36.13%
ADM240426C00066000 4/23/2024 2:35 PM 66 0.05 0.00 0.05 0.00 0.00% 4 60 37.89%
ADM240426C00067000 4/22/2024 6:25 PM 67 0.04 0.00 0.05 0.00 0.00% 1 189 44.53%
ADM240426C00068000 4/19/2024 3:18 PM 68 0.07 0.00 0.05 0.00 0.00% 4 101 50.78%
ADM240426C00069000 4/11/2024 4:56 PM 69 0.10 0.00 0.05 0.00 0.00% 1 6 51.17%
ADM240426C00070000 4/19/2024 4:41 PM 70 0.05 0.00 0.50 0.00 0.00% 1 13 88.48%
ADM240426C00071000 3/26/2024 1:30 PM 71 0.15 0.00 0.25 0.00 0.00% 1 1 81.84%
ADM240426C00073000 3/27/2024 5:41 PM 73 0.16 0.00 0.25 0.00 0.00% 6 6 94.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240426P00050000 4/10/2024 3:03 PM 50 0.11 0.00 0.05 0.00 0.00% 1 12 91.41%
ADM240426P00051000 3/27/2024 5:41 PM 51 0.10 0.00 0.25 0.00 0.00% 3 18 109.38%
ADM240426P00052000 3/18/2024 3:32 PM 52 0.20 0.00 0.05 0.00 0.00% 10 12 76.56%
ADM240426P00053000 3/20/2024 5:38 PM 53 0.18 0.00 0.50 0.00 0.00% 1 1 106.84%
ADM240426P00054000 4/12/2024 4:21 PM 54 0.09 0.00 0.25 0.00 0.00% 2 28 82.23%
ADM240426P00055000 4/16/2024 6:28 PM 55 0.10 0.00 0.25 0.00 0.00% 50 63 73.05%
ADM240426P00056000 4/17/2024 4:23 PM 56 0.06 0.00 0.05 0.00 0.00% 2 114 53.13%
ADM240426P00057000 4/19/2024 7:41 PM 57 0.03 0.00 0.05 0.00 0.00% 15 16 44.92%
ADM240426P00058000 4/22/2024 5:34 PM 58 0.02 0.00 0.05 0.00 0.00% 5 64 37.11%
ADM240426P00059000 4/22/2024 7:48 PM 59 0.05 0.00 0.10 0.00 0.00% 11 218 34.18%
ADM240426P00060000 4/23/2024 7:58 PM 60 0.10 0.10 0.15 0.03 42.86% 19 217 28.13%
ADM240426P00061000 4/23/2024 7:47 PM 61 0.30 0.25 0.35 0.15 100.00% 66 244 26.27%
ADM240426P00062000 4/23/2024 7:47 PM 62 0.80 0.65 0.75 0.35 77.78% 112 337 24.71%
ADM240426P00063000 4/23/2024 4:11 PM 63 1.40 1.25 1.85 0.46 48.94% 24 292 43.95%
ADM240426P00064000 4/23/2024 7:35 PM 64 2.25 1.35 3.30 0.60 36.36% 11 107 76.37%
ADM240426P00065000 4/22/2024 1:30 PM 65 2.65 1.90 4.70 0.00 0.00% 1 12 106.15%
ADM240426P00067000 3/28/2024 5:54 PM 67 4.00 3.50 6.50 0.00 0.00% 1 0 121.09%
ADM240426P00068000 4/19/2024 2:11 PM 68 5.79 4.90 7.40 0.00 0.00% 5 0 127.05%
ADM240426P00069000 4/19/2024 4:03 PM 69 6.30 6.10 7.90 0.00 0.00% 4 0 110.74%
ADM240426P00070000 4/15/2024 3:16 PM 70 9.35 6.70 8.80 0.00 0.00% 11 0 113.48%

Related Tickers

BG Bunge Global SA
109.62
-0.12%
 
TSN Tyson Foods, Inc.
60.98
+0.61%
 
CALM Cal-Maine Foods, Inc.
59.68
-0.03%
 
EDBL Edible Garden AG Incorporated
6.59
+5.27%
 
FDP Fresh Del Monte Produce Inc.
25.98
+0.46%
 
DOLE Dole plc
12.26
+0.08%
 
AGRO Adecoagro S.A.
11.14
0.00%
 
VITL Vital Farms, Inc.
26.25
+3.59%
 
ALCO Alico, Inc.
28.28
+1.51%
 
CHSCP CHS Inc.
30.24
+0.70%