Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Archer-Daniels-Midland Company (ADM)

Compare
47.82
+1.69
+(3.66%)
At close: April 17 at 4:00:02 PM EDT
47.85
+0.03
+(0.06%)
After hours: April 17 at 7:55:02 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM250425C00037000 4/14/2025 12:00 PM 37 10.20 10.70 11.10 0.67 7.03% 3 8 95.31%
ADM250425C00038000 4/10/2025 11:57 AM 38 6.20 9.70 10.10 0.00 0.00% - 21 86.72%
ADM250425C00039000 3/21/2025 3:00 PM 39 8.06 8.60 9.20 0.00 0.00% 6 3 78.52%
ADM250425C00042000 4/17/2025 11:47 AM 42 5.53 5.60 6.30 0.86 18.42% 10 10 60.35%
ADM250425C00042500 4/11/2025 9:50 AM 42.5 3.30 5.20 5.80 0.00 0.00% - 4 60.74%
ADM250425C00043000 4/14/2025 1:56 PM 43 3.87 4.60 5.40 0.00 0.00% 1 7 56.25%
ADM250425C00043500 4/17/2025 10:12 AM 43.5 3.77 4.20 4.90 0.93 32.75% 1 10 55.37%
ADM250425C00044000 4/17/2025 11:44 AM 44 3.60 3.80 4.30 1.50 71.43% 10 53 50.59%
ADM250425C00044500 4/16/2025 2:52 PM 44.5 3.10 3.40 3.90 0.66 27.05% 1 15 51.76%
ADM250425C00045000 4/17/2025 10:45 AM 45 2.29 2.90 3.40 0.24 11.71% 6 39 58.89%
ADM250425C00045500 4/11/2025 3:50 PM 45.5 1.80 2.35 3.00 0.00 0.00% - 11 57.23%
ADM250425C00046000 4/17/2025 1:14 PM 46 2.06 2.10 2.30 0.96 87.27% 68 143 42.29%
ADM250425C00046500 4/17/2025 1:45 PM 46.5 1.72 1.65 2.15 0.82 91.11% 5 39 50.00%
ADM250425C00047000 4/17/2025 3:27 PM 47 1.22 0.90 1.60 0.52 74.29% 59 154 40.82%
ADM250425C00047500 4/17/2025 3:46 PM 47.5 1.13 1.00 1.35 0.48 73.85% 56 13 42.04%
ADM250425C00048000 4/17/2025 3:55 PM 48 0.80 0.70 0.90 0.44 122.22% 29 102 34.86%
ADM250425C00048500 4/17/2025 1:16 PM 48.5 0.50 0.45 1.00 0.17 51.52% 17 23 46.14%
ADM250425C00049000 4/17/2025 3:48 PM 49 0.42 0.10 0.50 0.27 180.00% 27 64 34.28%
ADM250425C00049500 4/17/2025 3:28 PM 49.5 0.27 0.15 0.40 0.07 35.00% 34 23 35.84%
ADM250425C00050000 4/17/2025 3:08 PM 50 0.15 0.00 0.20 0.05 50.00% 22 126 31.15%
ADM250425C00051000 4/17/2025 12:01 PM 51 0.05 0.00 0.25 0.00 0.00% 3 156 42.68%
ADM250425C00052000 4/14/2025 10:46 AM 52 0.06 0.00 0.35 0.00 0.00% 2 78 56.74%
ADM250425C00053000 4/16/2025 9:35 AM 53 0.04 0.00 0.05 0.03 300.00% 1 34 40.04%
ADM250425C00054000 3/17/2025 11:05 AM 54 0.18 0.00 0.00 0.00 0.00% 1 0 25.00%
ADM250425C00055000 4/4/2025 10:31 AM 55 0.06 0.00 0.05 0.00 0.00% 1 27 51.17%
ADM250425C00056000 4/4/2025 9:30 AM 56 0.15 0.00 0.40 0.00 0.00% 1 1 75.00%
ADM250425C00057000 4/1/2025 1:50 PM 57 0.20 0.00 0.25 0.00 0.00% 1 1,557 73.24%
ADM250425C00060000 3/13/2025 10:22 AM 60 0.10 0.00 0.50 0.00 0.00% - 2 103.52%
ADM250425C00065000 3/7/2025 10:16 AM 65 0.13 0.00 0.00 0.00 0.00% 10 10 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM250425P00035000 4/4/2025 9:32 AM 35 0.05 0.00 0.65 0.00 0.00% 1 1 149.61%
ADM250425P00036000 4/14/2025 10:18 AM 36 0.06 0.00 0.70 0.00 0.00% 2 6 141.41%
ADM250425P00037000 4/11/2025 9:46 AM 37 0.30 0.00 0.75 0.00 0.00% - 47 133.20%
ADM250425P00038000 4/10/2025 1:33 PM 38 0.46 0.00 0.75 0.00 0.00% 1 7 122.46%
ADM250425P00039000 4/16/2025 3:16 PM 39 0.05 0.00 0.75 0.00 0.00% 1 17 111.82%
ADM250425P00040000 4/17/2025 1:57 PM 40 0.06 0.00 0.10 0.00 0.00% 231 77 64.45%
ADM250425P00041000 4/9/2025 1:27 PM 41 0.65 0.00 0.75 0.00 0.00% 5 25 90.92%
ADM250425P00041500 4/11/2025 11:40 AM 41.5 0.65 0.00 0.30 0.00 0.00% - 1 66.80%
ADM250425P00042000 4/17/2025 12:22 PM 42 0.15 0.00 0.15 -0.22 -59.46% 50 62 53.52%
ADM250425P00042500 4/15/2025 3:58 PM 42.5 0.19 0.00 0.15 0.00 0.00% 3 4 58.01%
ADM250425P00043000 4/17/2025 3:06 PM 43 0.07 0.00 0.35 -0.18 -72.00% 14 197 55.76%
ADM250425P00043500 4/16/2025 9:51 AM 43.5 0.25 0.00 0.15 0.00 0.00% 1 8 49.02%
ADM250425P00044000 4/15/2025 10:57 AM 44 0.55 0.00 0.15 0.00 0.00% 2 42 44.63%
ADM250425P00044500 4/16/2025 1:30 PM 44.5 0.25 0.10 0.20 -0.05 -16.67% 1 47 43.75%
ADM250425P00045000 4/17/2025 3:12 PM 45 0.20 0.10 0.30 -0.15 -42.86% 12 131 44.82%
ADM250425P00045500 4/17/2025 2:07 PM 45.5 0.25 0.15 0.30 -0.30 -54.55% 11 13 39.55%
ADM250425P00046000 4/17/2025 12:22 PM 46 0.35 0.30 0.45 -0.35 -50.00% 53 90 41.02%
ADM250425P00046500 4/17/2025 1:57 PM 46.5 0.51 0.30 0.70 -0.29 -36.25% 2 2 44.92%
ADM250425P00047000 4/17/2025 3:03 PM 47 0.71 0.45 0.65 -0.84 -54.19% 25 20 35.99%
ADM250425P00047500 4/17/2025 1:57 PM 47.5 0.80 0.75 0.90 -0.77 -49.04% 1 51 37.40%
ADM250425P00048000 4/16/2025 3:41 PM 48 2.10 0.80 1.75 0.00 0.00% 8 133 58.64%
ADM250425P00049000 4/16/2025 1:18 PM 49 2.20 1.40 1.90 0.00 0.00% 3 29 42.68%
ADM250425P00050000 4/17/2025 1:46 PM 50 2.58 2.05 2.65 -0.82 -24.12% 4 37 44.14%
ADM250425P00057000 3/14/2025 10:58 AM 57 9.80 0.00 0.00 0.00 0.00% - 0 0.00%
ADM250425P00060000 3/25/2025 2:50 PM 60 13.62 11.90 12.40 0.00 0.00% - 0 100.59%
ADM250425P00065000 3/26/2025 9:34 AM 65 18.80 17.00 17.50 0.00 0.00% - 0 103.13%

Related Tickers

BG Bunge Global SA
78.96
+3.38%
 
TSN Tyson Foods, Inc.
61.21
+0.91%
 
CALM Cal-Maine Foods, Inc.
91.49
-1.09%
 
DOLE Dole plc
13.94
+1.31%
 
FDP Fresh Del Monte Produce Inc.
32.42
+2.01%
 
AGRO Adecoagro S.A.
11.39
+1.61%
 
VITL Vital Farms, Inc.
32.99
-0.12%
 
SFD Smithfield Foods, Inc. Common Stock
20.37
+2.62%
 
CHSCO CHS Inc.
26.01
+0.12%
 
ALCO Alico, Inc.
29.45
+1.83%