Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116C00027500 | 2024-04-22 11:11AM EDT | 27.50 | 34.70 | 30.20 | 33.50 | 0.00 | - | 1 | 12 | 53.11% |
| ADM260116C00030000 | 2024-04-26 11:00AM EDT | 30.00 | 30.30 | 27.80 | 31.50 | 0.00 | - | 1 | 31 | 52.25% |
| ADM260116C00032500 | 2024-05-02 11:53AM EDT | 32.50 | 26.55 | 25.30 | 28.50 | 0.00 | - | 1 | 5 | 43.56% |
| ADM260116C00035000 | 2024-05-01 3:53PM EDT | 35.00 | 24.32 | 23.30 | 27.20 | 0.00 | - | 10 | 345 | 47.46% |
| ADM260116C00037500 | 2024-04-12 11:10AM EDT | 37.50 | 25.41 | 22.50 | 24.90 | 0.00 | - | 2 | 36 | 44.10% |
| ADM260116C00040000 | 2024-04-29 1:21PM EDT | 40.00 | 22.10 | 19.80 | 21.10 | 0.00 | - | 6 | 121 | 32.28% |
| ADM260116C00042500 | 2024-03-04 1:57PM EDT | 42.50 | 14.90 | 22.20 | 22.60 | 0.00 | - | 1 | 41 | 48.59% |
| ADM260116C00045000 | 2024-04-12 3:36PM EDT | 45.00 | 18.29 | 16.80 | 18.30 | 0.00 | - | 1 | 408 | 35.90% |
| ADM260116C00047500 | 2024-03-27 10:53AM EDT | 47.50 | 18.60 | 16.10 | 16.60 | 0.00 | - | 272 | 314 | 35.22% |
| ADM260116C00050000 | 2024-05-02 12:29PM EDT | 50.00 | 13.57 | 13.50 | 14.10 | 0.00 | - | 1 | 517 | 31.09% |
| ADM260116C00052500 | 2024-04-17 11:46AM EDT | 52.50 | 13.80 | 12.10 | 12.40 | 0.00 | - | 5 | 114 | 29.99% |
| ADM260116C00055000 | 2024-04-30 10:35AM EDT | 55.00 | 10.50 | 10.60 | 13.50 | 0.00 | - | 3 | 1,239 | 38.39% |
| ADM260116C00057500 | 2024-04-26 12:25PM EDT | 57.50 | 10.60 | 9.40 | 9.70 | 0.00 | - | 1 | 43 | 29.26% |
| ADM260116C00060000 | 2024-05-03 10:54AM EDT | 60.00 | 8.40 | 8.20 | 8.50 | +0.30 | +3.70% | 5 | 287 | 28.86% |
| ADM260116C00062500 | 2024-05-01 9:40AM EDT | 62.50 | 7.33 | 7.10 | 7.50 | 0.00 | - | 1 | 216 | 28.78% |
| ADM260116C00065000 | 2024-05-01 10:36AM EDT | 65.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 8 | 199 | 28.38% |
| ADM260116C00067500 | 2024-04-30 9:34AM EDT | 67.50 | 4.90 | 5.30 | 7.60 | 0.00 | - | 1 | 165 | 34.52% |
| ADM260116C00070000 | 2024-05-03 3:00PM EDT | 70.00 | 4.80 | 4.50 | 4.90 | -0.15 | -3.03% | 1 | 950 | 27.95% |
| ADM260116C00072500 | 2024-04-30 1:32PM EDT | 72.50 | 4.00 | 3.90 | 4.20 | 0.00 | - | 3 | 162 | 27.65% |
| ADM260116C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 3.10 | 3.30 | 3.70 | 0.00 | - | 1 | 421 | 27.78% |
| ADM260116C00077500 | 2024-04-17 9:53AM EDT | 77.50 | 3.90 | 2.85 | 3.20 | 0.00 | - | 1 | 190 | 27.69% |
| ADM260116C00080000 | 2024-05-03 3:49PM EDT | 80.00 | 2.65 | 2.40 | 2.70 | -0.05 | -1.85% | 145 | 385 | 27.34% |
| ADM260116C00082500 | 2024-04-23 10:05AM EDT | 82.50 | 3.20 | 2.05 | 2.35 | 0.00 | - | 1 | 434 | 27.37% |
| ADM260116C00085000 | 2024-05-02 9:50AM EDT | 85.00 | 1.80 | 1.75 | 2.00 | 0.00 | - | 8 | 515 | 27.20% |
| ADM260116C00087500 | 2024-04-08 2:26PM EDT | 87.50 | 2.85 | 1.50 | 1.75 | 0.00 | - | 2 | 36 | 27.30% |
| ADM260116C00090000 | 2024-05-02 9:50AM EDT | 90.00 | 1.30 | 1.30 | 1.50 | 0.00 | - | 8 | 675 | 27.22% |
| ADM260116C00095000 | 2024-04-26 10:20AM EDT | 95.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | 10 | 152 | 27.41% |
| ADM260116C00100000 | 2024-05-03 1:31PM EDT | 100.00 | 0.80 | 0.70 | 0.90 | -0.20 | -20.00% | 5 | 209 | 27.70% |
| ADM260116C00105000 | 2024-05-03 12:51PM EDT | 105.00 | 0.65 | 0.50 | 0.70 | -0.10 | -13.33% | 15 | 289 | 27.91% |
| ADM260116C00110000 | 2024-04-08 10:38AM EDT | 110.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 1 | 50 | 28.13% |
| ADM260116C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| ADM260116C00120000 | 2024-04-24 9:31AM EDT | 120.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 4 | 140 | 32.04% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116P00027500 | 2024-04-30 11:21AM EDT | 27.50 | 0.30 | 0.10 | 0.40 | 0.00 | - | 6 | 260 | 35.99% |
| ADM260116P00030000 | 2024-04-05 10:05AM EDT | 30.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 3 | 168 | 36.08% |
| ADM260116P00032500 | 2024-03-13 11:31AM EDT | 32.50 | 1.01 | 0.65 | 0.80 | 0.00 | - | 4 | 11 | 34.20% |
| ADM260116P00035000 | 2024-04-30 3:29PM EDT | 35.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 870 | 32.63% |
| ADM260116P00037500 | 2024-03-14 3:04PM EDT | 37.50 | 1.70 | 1.20 | 1.40 | 0.00 | - | 6 | 117 | 32.36% |
| ADM260116P00040000 | 2024-05-01 1:10PM EDT | 40.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 3 | 196 | 30.54% |
| ADM260116P00042500 | 2024-04-30 12:10PM EDT | 42.50 | 2.00 | 1.85 | 2.10 | 0.00 | - | 1 | 185 | 29.70% |
| ADM260116P00045000 | 2024-04-29 3:43PM EDT | 45.00 | 2.25 | 2.35 | 2.65 | 0.00 | - | 2 | 118 | 28.98% |
| ADM260116P00047500 | 2024-04-25 11:16AM EDT | 47.50 | 2.95 | 2.95 | 3.30 | 0.00 | - | 4 | 109 | 28.30% |
| ADM260116P00050000 | 2024-05-03 2:23PM EDT | 50.00 | 3.90 | 3.60 | 4.00 | +0.10 | +2.63% | 172 | 438 | 27.44% |
| ADM260116P00052500 | 2024-05-01 10:10AM EDT | 52.50 | 4.60 | 4.50 | 4.80 | 0.00 | - | 1 | 134 | 26.59% |
| ADM260116P00055000 | 2024-04-25 11:32AM EDT | 55.00 | 5.20 | 5.40 | 5.70 | 0.00 | - | 3 | 498 | 25.72% |
| ADM260116P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 6.45 | 6.40 | 6.80 | -0.55 | -7.86% | 1 | 373 | 25.17% |
| ADM260116P00060000 | 2024-05-03 10:08AM EDT | 60.00 | 7.75 | 7.60 | 8.00 | +0.45 | +6.16% | 2 | 130 | 24.54% |
| ADM260116P00062500 | 2024-04-11 2:43PM EDT | 62.50 | 7.70 | 8.90 | 9.30 | 0.00 | - | 2 | 48 | 23.85% |
| ADM260116P00065000 | 2024-04-30 9:39AM EDT | 65.00 | 11.00 | 10.30 | 10.80 | 0.00 | - | 1 | 64 | 23.41% |
| ADM260116P00067500 | 2024-04-26 12:06PM EDT | 67.50 | 11.50 | 11.80 | 12.30 | 0.00 | - | 4 | 40 | 22.58% |
| ADM260116P00070000 | 2024-04-26 12:07PM EDT | 70.00 | 13.01 | 13.50 | 14.00 | 0.00 | - | 2 | 59 | 22.01% |
| ADM260116P00072500 | 2024-04-26 11:05AM EDT | 72.50 | 14.80 | 15.30 | 16.10 | 0.00 | - | 2 | 25 | 22.53% |
| ADM260116P00075000 | 2024-05-02 3:46PM EDT | 75.00 | 17.30 | 17.20 | 17.80 | 0.00 | - | 1 | 100 | 21.16% |
| ADM260116P00077500 | 2024-03-22 11:54AM EDT | 77.50 | 17.80 | 16.80 | 19.40 | 0.00 | - | 1 | 29 | 18.52% |
| ADM260116P00080000 | 2024-04-26 2:36PM EDT | 80.00 | 20.64 | 21.10 | 21.80 | 0.00 | - | 4 | 9 | 19.35% |
| ADM260116P00085000 | 2024-05-03 2:58PM EDT | 85.00 | 26.41 | 25.70 | 27.50 | +1.01 | +3.98% | 1 | 8 | 25.70% |
| ADM260116P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.10 | 38.40 | 0.00 | - | - | 0 | 51.04% |
| ADM260116P00100000 | 2024-02-07 1:23PM EDT | 100.00 | 47.01 | 42.60 | 47.20 | 0.00 | - | - | 0 | 52.08% |
| ADM260116P00110000 | 2024-01-04 1:52PM EDT | 110.00 | 37.60 | 53.90 | 56.80 | 0.00 | - | - | 5 | 55.03% |
| ADM260116P00120000 | 2024-01-03 3:31PM EDT | 120.00 | 46.20 | 63.70 | 66.80 | 0.00 | - | - | 0 | 52.82% |
© 2024 Yahoo. All rights reserved.