Archer-Daniels-Midland Company (ADM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.30 | 0.00 | - | 1 | 0 | 27.50 | 0.26 | 0.00 | - | 30 | 0 |
| 31.10 | 0.00 | - | 2 | 0 | 30.00 | 0.45 | 0.00 | - | 3 | 168 |
| 29.98 | 0.00 | - | 3 | 0 | 32.50 | 1.01 | 0.00 | - | 4 | 11 |
| 27.00 | 0.00 | - | 4 | 345 | 35.00 | 0.70 | 0.00 | - | 8 | 0 |
| 25.10 | 0.00 | - | 1 | 0 | 37.50 | 0.85 | 0.00 | - | 20 | 0 |
| 21.83 | 0.00 | - | 1 | 0 | 40.00 | 1.30 | 0.00 | - | 1 | 0 |
| 20.66 | 0.00 | - | 40 | 0 | 42.50 | 1.60 | 0.00 | - | 16 | 0 |
| 18.50 | 0.00 | - | 5 | 0 | 45.00 | 2.20 | 0.00 | - | 5 | 0 |
| 15.50 | 0.00 | - | 4 | 0 | 47.50 | 2.03 | 0.00 | - | 1,184 | 0 |
| 14.79 | 0.00 | - | 2 | 0 | 50.00 | 3.30 | 0.00 | - | 3 | 0 |
| 12.00 | 0.00 | - | 10 | 0 | 52.50 | 4.30 | 0.00 | - | 1 | 0 |
| 11.58 | 0.00 | - | 1 | 0 | 55.00 | 4.80 | 0.00 | - | 3 | 0 |
| 10.60 | 0.00 | - | 1 | 0 | 57.50 | 5.70 | 0.00 | - | 115 | 0 |
| 9.00 | 0.00 | - | 20 | 0 | 60.00 | 7.30 | 0.00 | - | 1 | 0 |
| 8.40 | 0.00 | - | 366 | 0 | 62.50 | 8.00 | 0.00 | - | 99 | 0 |
| 7.00 | 0.00 | - | 3 | 0 | 65.00 | 9.30 | 0.00 | - | 10 | 0 |
| 6.50 | 0.00 | - | 1 | 0 | 67.50 | 10.90 | 0.00 | - | 1 | 42 |
| 5.11 | 0.00 | - | 2 | 0 | 70.00 | 13.01 | 0.00 | - | 2 | 59 |
| 4.60 | 0.00 | - | 62 | 0 | 72.50 | 15.05 | 0.00 | - | 3 | 0 |
| 4.25 | 0.00 | - | 5 | 0 | 75.00 | 16.10 | 0.00 | - | 3 | 102 |
| 3.78 | 0.00 | - | 1 | 191 | 77.50 | 18.05 | 0.00 | - | 2 | 0 |
| 3.30 | 0.00 | - | 555 | 0 | 80.00 | 20.20 | 0.00 | - | 7 | 0 |
| 2.43 | 0.00 | - | 5 | 0 | 82.50 | - | - | - | - | - |
| 2.40 | 0.00 | - | 5 | 0 | 85.00 | 23.30 | 0.00 | - | 3 | 0 |
| 1.80 | 0.00 | - | 1 | 0 | 87.50 | - | - | - | - | - |
| 1.17 | 0.00 | - | 18 | 0 | 90.00 | 37.75 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 1 | 0 | 95.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1 | 0 | 100.00 | 47.01 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 3 | 0 | 105.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 50 | 110.00 | 37.60 | 0.00 | - | - | 5 |
| 0.60 | 0.00 | - | 6 | 16 | 115.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 140 | 120.00 | 58.06 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.