NYSE - Nasdaq Real Time Price USD
Archer-Daniels-Midland Company (ADM)
47.48
-0.63
(-1.31%)
As of 2:06:56 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250606C00040000 | 6/2/2025 11:13 AM | 40 | 7.95 | 7.50 | 7.70 | 0.00 | 0.00% | 2 | 12 | 104.69% |
| ADM250606C00042000 | 5/30/2025 12:54 PM | 42 | 6.02 | 5.50 | 5.70 | 0.00 | 0.00% | 5 | 28 | 80.08% |
| ADM250606C00043000 | 6/2/2025 12:17 PM | 43 | 4.85 | 4.50 | 4.70 | 0.00 | 0.00% | 20 | 20 | 67.97% |
| ADM250606C00044000 | 6/2/2025 12:20 PM | 44 | 3.79 | 3.40 | 3.70 | 0.00 | 0.00% | 10 | 20 | 66.41% |
| ADM250606C00045000 | 5/20/2025 1:57 PM | 45 | 5.30 | 2.50 | 2.75 | 0.00 | 0.00% | 1 | 0 | 56.45% |
| ADM250606C00046000 | 5/23/2025 12:27 PM | 46 | 2.08 | 1.60 | 1.90 | 0.00 | 0.00% | 4 | 4 | 50.68% |
| ADM250606C00046500 | 5/30/2025 10:27 AM | 46.5 | 1.45 | 1.10 | 1.25 | -0.39 | -21.20% | 1 | 1 | 32.81% |
| ADM250606C00047000 | 5/23/2025 12:46 PM | 47 | 0.70 | 0.75 | 0.90 | -0.75 | -51.72% | 40 | 3 | 32.03% |
| ADM250606C00047500 | 6/2/2025 1:04 PM | 47.5 | 0.45 | 0.45 | 0.55 | -0.40 | -47.06% | 2 | 31 | 28.22% |
| ADM250606C00048000 | 6/3/2025 12:47 PM | 48 | 0.35 | 0.20 | 0.30 | -0.20 | -36.36% | 507 | 116 | 26.07% |
| ADM250606C00048500 | 6/3/2025 11:55 AM | 48.5 | 0.18 | 0.10 | 0.20 | -0.16 | -47.06% | 5 | 150 | 28.52% |
| ADM250606C00049000 | 6/3/2025 11:01 AM | 49 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 10 | 245 | 27.83% |
| ADM250606C00049500 | 6/2/2025 3:58 PM | 49.5 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 48 | 96 | 33.79% |
| ADM250606C00050000 | 6/3/2025 12:16 PM | 50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 218 | 33.01% |
| ADM250606C00051000 | 6/2/2025 9:42 AM | 51 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 20 | 94 | 49.81% |
| ADM250606C00052000 | 5/30/2025 9:35 AM | 52 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 20 | 149 | 51.56% |
| ADM250606C00053000 | 5/30/2025 11:20 AM | 53 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 70 | 78.71% |
| ADM250606C00054000 | 5/22/2025 12:14 PM | 54 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 77.73% |
| ADM250606C00055000 | 5/19/2025 2:33 PM | 55 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 18 | 67.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM250606P00040000 | 5/30/2025 2:46 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 78.91% |
| ADM250606P00041000 | 5/22/2025 12:09 PM | 41 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 25 | 100.98% |
| ADM250606P00042000 | 5/15/2025 1:25 PM | 42 | 0.12 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 25 | 87.89% |
| ADM250606P00043000 | 6/2/2025 2:37 PM | 43 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 10 | 60.94% |
| ADM250606P00044000 | 5/21/2025 11:25 AM | 44 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 61.91% |
| ADM250606P00044500 | 5/21/2025 11:42 AM | 44.5 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 55.27% |
| ADM250606P00045000 | 6/3/2025 9:32 AM | 45 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 1 | 28 | 41.02% |
| ADM250606P00045500 | 5/27/2025 10:54 AM | 45.5 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 3 | 34.77% |
| ADM250606P00046000 | 6/3/2025 1:00 PM | 46 | 0.08 | 0.05 | 0.15 | 0.03 | 60.00% | 1 | 25 | 32.42% |
| ADM250606P00046500 | 6/3/2025 9:55 AM | 46.5 | 0.16 | 0.10 | 0.15 | 0.10 | 166.67% | 2 | 36 | 25.10% |
| ADM250606P00047000 | 6/3/2025 1:36 PM | 47 | 0.22 | 0.20 | 0.25 | 0.06 | 31.58% | 2 | 30 | 22.85% |
| ADM250606P00047500 | 6/3/2025 1:17 PM | 47.5 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 24 | 190 | 22.17% |
| ADM250606P00048000 | 6/3/2025 11:25 AM | 48 | 0.55 | 0.65 | 0.75 | 0.06 | 12.24% | 4 | 548 | 22.17% |
| ADM250606P00048500 | 6/2/2025 2:58 PM | 48.5 | 1.70 | 1.00 | 1.15 | 1.00 | 142.86% | 1 | 52 | 23.73% |
| ADM250606P00049000 | 6/2/2025 3:40 PM | 49 | 1.05 | 1.40 | 1.60 | 0.00 | 0.00% | 1 | 75 | 25.98% |
| ADM250606P00049500 | 6/2/2025 1:57 PM | 49.5 | 1.67 | 1.85 | 2.05 | 0.00 | 0.00% | 4 | 8 | 25.00% |
| ADM250606P00050000 | 5/29/2025 11:31 AM | 50 | 1.95 | 2.35 | 2.55 | 0.00 | 0.00% | 2 | 21 | 29.69% |
| ADM250606P00051000 | 5/22/2025 2:09 PM | 51 | 3.15 | 3.30 | 3.60 | 0.00 | 0.00% | 1 | 0 | 47.27% |
Related Tickers
BG Bunge Global SA
76.95
-1.86%
TSN Tyson Foods, Inc.
55.93
-0.42%
CALM Cal-Maine Foods, Inc.
96.39
-0.54%
DOLE Dole plc
14.17
+0.35%
AGRO Adecoagro S.A.
9.35
+2.02%
FDP Fresh Del Monte Produce Inc.
35.38
+0.17%
VITL Vital Farms, Inc.
31.26
-0.64%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
3.8268
+0.31%
ALCO Alico, Inc.
32.54
+1.56%
CHSCL CHS Inc.
25.86
+0.11%