NYSE - Delayed Quote USD

Archer-Daniels-Midland Company (ADM)

61.62 +0.03 (+0.05%)
At close: May 17 at 4:00 PM EDT
61.74 +0.12 (+0.19%)
After hours: May 17 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240524C00057000 5/16/2024 2:57 PM 57 4.72 4.50 5.70 0.00 0.00% 10 10 60.94%
ADM240524C00058000 5/17/2024 3:54 PM 58 3.30 2.60 3.90 -0.75 -18.52% 10 13 42.58%
ADM240524C00059000 5/16/2024 3:35 PM 59 0.75 2.60 2.90 -2.30 -75.41% 20 60 34.28%
ADM240524C00060000 5/17/2024 3:43 PM 60 1.50 1.70 1.90 -0.76 -33.63% 6 127 25.49%
ADM240524C00061000 5/17/2024 7:55 PM 61 1.03 0.95 1.10 -0.17 -14.17% 89 1,036 22.12%
ADM240524C00062000 5/17/2024 7:53 PM 62 0.47 0.45 0.50 -0.25 -34.72% 190 390 19.73%
ADM240524C00063000 5/17/2024 7:01 PM 63 0.15 0.15 0.20 -0.15 -50.00% 30 347 19.73%
ADM240524C00064000 5/16/2024 7:57 PM 64 0.15 0.00 0.15 0.00 0.00% 23 120 25.00%
ADM240524C00065000 5/17/2024 5:37 PM 65 0.10 0.00 0.10 -0.04 -28.57% 2 80 28.42%
ADM240524C00066000 5/16/2024 7:39 PM 66 0.05 0.00 0.05 0.00 0.00% 3 32 29.49%
ADM240524C00067000 5/10/2024 6:55 PM 67 0.10 0.00 0.10 0.00 0.00% 4 6 39.84%
ADM240524C00068000 5/15/2024 6:12 PM 68 0.05 0.00 0.10 0.00 0.00% 1 6 45.12%
ADM240524C00069000 5/16/2024 4:00 PM 69 0.05 0.00 0.10 0.00 0.00% 3 6 50.39%
ADM240524C00070000 5/15/2024 2:09 PM 70 0.05 0.00 0.10 0.00 0.00% 1 19 55.27%
ADM240524C00071000 5/16/2024 3:11 PM 71 0.05 0.00 0.10 0.00 0.00% 1 7 53.13%
ADM240524C00072000 5/10/2024 7:40 PM 72 0.05 0.00 0.10 0.00 0.00% 10 1 57.42%
ADM240524C00073000 5/13/2024 7:13 PM 73 0.05 0.00 0.10 0.00 0.00% 2 2 61.72%
ADM240524C00074000 5/13/2024 2:00 PM 74 0.05 0.00 0.10 0.00 0.00% 1 2 65.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADM240524P00050000 4/12/2024 5:29 PM 50 0.17 0.00 0.15 0.00 0.00% 3 4 80.86%
ADM240524P00051000 5/14/2024 2:51 PM 51 0.05 0.00 0.05 0.00 0.00% 110 122 62.50%
ADM240524P00052000 5/17/2024 6:00 PM 52 0.03 0.00 0.05 -0.02 -40.00% 1 185 57.03%
ADM240524P00053000 5/14/2024 5:28 PM 53 0.05 0.00 0.10 0.00 0.00% 1 7 57.42%
ADM240524P00054000 5/16/2024 1:51 PM 54 0.05 0.00 0.10 0.00 0.00% 3 5 51.17%
ADM240524P00055000 5/15/2024 7:12 PM 55 0.07 0.00 0.10 0.00 0.00% 2 34 51.76%
ADM240524P00056000 5/17/2024 7:10 PM 56 0.03 0.00 0.10 -0.02 -40.00% 1 189 45.12%
ADM240524P00057000 5/15/2024 7:57 PM 57 0.14 0.00 0.15 0.00 0.00% 102 210 42.38%
ADM240524P00058000 5/16/2024 3:58 PM 58 0.05 0.00 0.05 0.00 0.00% 2 84 26.95%
ADM240524P00059000 5/17/2024 6:02 PM 59 0.09 0.00 0.15 -0.03 -25.00% 16 201 27.74%
ADM240524P00060000 5/17/2024 5:34 PM 60 0.20 0.10 1.00 0.00 0.00% 22 180 50.24%
ADM240524P00061000 5/17/2024 7:40 PM 61 0.32 0.30 0.35 -0.10 -23.81% 162 227 18.02%
ADM240524P00062000 5/17/2024 7:55 PM 62 0.80 0.75 0.85 -0.10 -11.11% 1,893 816 18.80%
ADM240524P00063000 5/17/2024 7:56 PM 63 1.53 1.35 1.60 0.03 2.00% 323 289 20.51%
ADM240524P00064000 5/17/2024 6:40 PM 64 2.61 2.25 4.00 0.07 2.76% 95 42 76.17%
ADM240524P00065000 5/16/2024 2:44 PM 65 3.55 2.20 5.00 0.00 0.00% 10 11 86.23%

Related Tickers

BG Bunge Global SA
103.09
-0.44%
 
TSN Tyson Foods, Inc.
60.25
-1.12%
 
CALM Cal-Maine Foods, Inc.
58.18
-0.19%
 
AGRO Adecoagro S.A.
10.32
-5.15%
 
DOLE Dole plc
12.83
+0.63%
 
FDP Fresh Del Monte Produce Inc.
24.31
-0.69%
 
ALCO Alico, Inc.
27.28
+0.04%
 
VITL Vital Farms, Inc.
37.64
-0.48%
 
EDBL Edible Garden AG Incorporated
3.4800
-26.74%
 
LMNR Limoneira Company
21.54
+1.51%