Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116C00027500 | 2024-05-31 1:19PM EDT | 27.50 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADM260116C00030000 | 2024-06-05 3:18PM EDT | 30.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ADM260116C00032500 | 2024-05-14 3:29PM EDT | 32.50 | 29.38 | 26.70 | 30.60 | 0.00 | - | 3 | 8 | 56.08% |
| ADM260116C00035000 | 2024-05-23 3:26PM EDT | 35.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 0.00% |
| ADM260116C00037500 | 2024-06-06 1:45PM EDT | 37.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ADM260116C00040000 | 2024-06-05 3:39PM EDT | 40.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ADM260116C00042500 | 2024-06-06 2:01PM EDT | 42.50 | 20.66 | 0.00 | 0.00 | 0.00 | - | 40 | 2 | 0.00% |
| ADM260116C00045000 | 2024-06-11 9:46AM EDT | 45.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| ADM260116C00047500 | 2024-06-18 11:07AM EDT | 47.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 317 | 0.00% |
| ADM260116C00050000 | 2024-06-18 12:25PM EDT | 50.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 689 | 0.00% |
| ADM260116C00052500 | 2024-06-18 1:24PM EDT | 52.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 0.00% |
| ADM260116C00055000 | 2024-06-17 11:43AM EDT | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,235 | 0.00% |
| ADM260116C00057500 | 2024-06-07 9:48AM EDT | 57.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ADM260116C00060000 | 2024-06-18 11:51AM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 0.05% |
| ADM260116C00062500 | 2024-06-13 3:35PM EDT | 62.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 366 | 609 | 0.78% |
| ADM260116C00065000 | 2024-06-17 11:56AM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 1.56% |
| ADM260116C00067500 | 2024-06-18 2:59PM EDT | 67.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 55 | 196 | 3.13% |
| ADM260116C00070000 | 2024-06-18 10:07AM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 966 | 3.13% |
| ADM260116C00072500 | 2024-06-18 11:21AM EDT | 72.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 46 | 217 | 3.13% |
| ADM260116C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 3.13% |
| ADM260116C00077500 | 2024-05-10 10:52AM EDT | 77.50 | 3.78 | 2.20 | 3.70 | 0.00 | - | 1 | 191 | 29.85% |
| ADM260116C00080000 | 2024-06-05 3:50PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 6.25% |
| ADM260116C00082500 | 2024-06-18 9:41AM EDT | 82.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 451 | 6.25% |
| ADM260116C00085000 | 2024-06-17 9:37AM EDT | 85.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 509 | 6.25% |
| ADM260116C00087500 | 2024-05-29 10:09AM EDT | 87.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| ADM260116C00090000 | 2024-06-17 9:37AM EDT | 90.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18 | 690 | 6.25% |
| ADM260116C00095000 | 2024-06-12 9:38AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| ADM260116C00100000 | 2024-06-03 3:16PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 6.25% |
| ADM260116C00105000 | 2024-05-28 12:44PM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 299 | 12.50% |
| ADM260116C00110000 | 2024-04-08 10:38AM EDT | 110.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 1 | 50 | 29.22% |
| 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 | 32.79% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADM260116P00027500 | 2024-06-13 2:49PM EDT | 27.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 291 | 12.50% |
| ADM260116P00030000 | 2024-04-05 10:05AM EDT | 30.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 3 | 168 | 37.99% |
| ADM260116P00032500 | 2024-03-13 11:31AM EDT | 32.50 | 1.01 | 0.65 | 0.80 | 0.00 | - | 4 | 11 | 36.04% |
| ADM260116P00035000 | 2024-06-07 11:36AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 872 | 12.50% |
| ADM260116P00037500 | 2024-06-03 9:35AM EDT | 37.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 147 | 6.25% |
| ADM260116P00040000 | 2024-06-13 1:17PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 257 | 6.25% |
| ADM260116P00042500 | 2024-05-22 10:54AM EDT | 42.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 6.25% |
| ADM260116P00045000 | 2024-06-14 10:21AM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 6.25% |
| ADM260116P00047500 | 2024-05-30 12:16PM EDT | 47.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 40 | 198 | 3.13% |
| ADM260116P00050000 | 2024-06-17 11:37AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 3.13% |
| ADM260116P00052500 | 2024-06-17 11:13AM EDT | 52.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
| ADM260116P00055000 | 2024-06-04 12:00PM EDT | 55.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 1.56% |
| ADM260116P00057500 | 2024-06-10 11:30AM EDT | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 115 | 490 | 0.78% |
| ADM260116P00060000 | 2024-06-17 11:24AM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| ADM260116P00062500 | 2024-06-13 3:35PM EDT | 62.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 366 | 443 | 0.00% |
| ADM260116P00065000 | 2024-06-17 10:27AM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 100 | 165 | 0.00% |
| ADM260116P00067500 | 2024-05-24 10:25AM EDT | 67.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ADM260116P00070000 | 2024-04-26 12:07PM EDT | 70.00 | 13.01 | 12.30 | 12.90 | 0.00 | - | 2 | 59 | 20.64% |
| ADM260116P00072500 | 2024-06-17 11:06AM EDT | 72.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| ADM260116P00075000 | 2024-05-24 12:47PM EDT | 75.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| ADM260116P00077500 | 2024-06-13 1:05PM EDT | 77.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| ADM260116P00080000 | 2024-05-30 3:34PM EDT | 80.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| ADM260116P00085000 | 2024-06-10 3:45PM EDT | 85.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ADM260116P00090000 | 2024-01-22 2:40PM EDT | 90.00 | 37.75 | 34.10 | 38.40 | 0.00 | - | - | 0 | 54.60% |
| ADM260116P00100000 | 2024-02-07 1:23PM EDT | 100.00 | 47.01 | 42.60 | 47.20 | 0.00 | - | - | 0 | 55.88% |
| ADM260116P00110000 | 2024-01-04 1:52PM EDT | 110.00 | 37.60 | 53.90 | 56.80 | 0.00 | - | - | 5 | 53.59% |
| ADM260116P00120000 | 2024-06-03 9:32AM EDT | 120.00 | 58.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.