Australia markets closed

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.53+0.13 (+0.21%)
At close: 04:00PM EST
62.75 +0.22 (+0.35%)
After hours: 07:01PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM211210C000620002021-12-03 3:45PM EST62.001.451.352.30-0.15-9.37%1358.84%
ADM211210C000630002021-12-01 11:54AM EST63.001.000.701.350.00-61845.41%
ADM211210C000640002021-12-03 3:57PM EST64.000.540.500.65-0.14-20.59%145835.74%
ADM211210C000650002021-12-03 11:40AM EST65.000.300.250.40-0.10-25.00%24536.08%
ADM211210C000660002021-12-02 3:33PM EST66.000.250.100.200.00-14134.57%
ADM211210C000670002021-12-03 1:32PM EST67.000.100.050.15-0.38-79.17%18437.89%
ADM211210C000675002021-11-24 11:17AM EST67.500.800.000.650.00--2150.98%
ADM211210C000680002021-12-03 11:46AM EST68.000.250.000.25-0.01-3.85%1005350.20%
ADM211210C000690002021-11-29 9:30AM EST69.000.150.000.750.00-21663.18%
ADM211210C000700002021-11-24 12:12PM EST70.000.150.000.050.00-162343.95%
ADM211210C000710002021-11-22 10:01AM EST71.000.200.000.800.00-1276.66%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADM211210P000580002021-12-03 2:15PM EST58.000.200.150.30-0.11-35.48%15350.29%
ADM211210P000590002021-12-03 9:58AM EST59.000.200.250.35+0.05+33.33%52344.63%
ADM211210P000600002021-12-03 3:55PM EST60.000.430.350.50-0.13-23.21%82141.99%
ADM211210P000610002021-12-01 10:56AM EST61.000.300.550.700.00-2538.87%
ADM211210P000620002021-12-03 2:13PM EST62.001.050.801.05+0.48+84.21%32737.74%
ADM211210P000625002021-12-03 11:52AM EST62.501.200.951.25+0.10+9.09%1436.62%
ADM211210P000630002021-12-03 3:55PM EST63.001.401.151.60-0.19-11.95%154639.01%
ADM211210P000640002021-12-03 3:19PM EST64.002.251.902.30+0.25+12.50%94241.41%
ADM211210P000650002021-11-29 3:08PM EST65.001.152.602.950.00-32639.06%
ADM211210P000660002021-11-24 11:14AM EST66.001.153.404.400.00-162463.48%
ADM211210P000670002021-12-01 2:44PM EST67.004.314.305.700.00-4456.74%