Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $62.25 as of 4/23/2024 8:41:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.80 | 34.00 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 35.00 | 26.20 | 28.40 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 40.00 | 22.40 | 24.90 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 42.00 | 19.10 | 22.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 42.50 | 18.00 | 21.60 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 43.00 | 17.20 | 21.10 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 43.50 | 17.00 | 20.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 44.00 | 16.20 | 20.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 44.50 | 16.00 | 19.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 45.00 | 15.20 | 19.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 45.50 | 15.00 | 18.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 46.00 | 14.20 | 18.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 46.50 | 15.90 | 18.40 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 47.00 | 13.20 | 17.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 47.50 | 14.90 | 15.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 48.00 | 14.40 | 14.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 48.50 | 13.90 | 14.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 49.00 | 13.40 | 13.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 49.50 | 12.90 | 13.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 50.00 | 12.40 | 15.00 | 12.79 | 0.00 | 0.00% | 0 | 10 | 2.47 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 51.00 | 11.40 | 11.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 52.00 | 10.40 | 12.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 53.00 | 9.40 | 9.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 54.00 | 8.40 | 8.70 | 8.90 | 0.00 | 0.00% | 0 | 14 | 0.89 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 55.00 | 7.40 | 7.70 | 7.60 | 0.00 | 0.00% | 0 | 61 | 0.80 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 56.00 | 6.40 | 6.70 | 6.85 | 0.00 | 0.00% | 0 | 13 | 0.71 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 57.00 | 5.40 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 15 | 0.87 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 58.00 | 3.20 | 6.50 | 2.80 | 0.00 | 0.00% | 0 | 22 | 1.08 | 0.99 | 0.01 | -0.02 | 4/17/2024 | 4/22/2024 3:59:57 PM EST |
| 59.00 | 3.40 | 3.70 | 3.67 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.97 | 0.03 | -0.03 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 60.00 | 2.50 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 121 | 0.25 | 0.92 | 0.08 | -0.05 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 61.00 | 1.65 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 255 | 0.25 | 0.81 | 0.15 | -0.07 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 62.00 | 0.95 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 437 | 0.27 | 0.62 | 0.21 | -0.09 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 63.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 578 | 0.27 | 0.40 | 0.22 | -0.09 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 64.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 258 | 0.27 | 0.21 | 0.17 | -0.07 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 65.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 284 | 0.27 | 0.09 | 0.09 | -0.04 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 66.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.32 | 0.03 | 0.04 | -0.02 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 67.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 189 | 0.39 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 68.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 69.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 71.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/22/2024 3:59:57 PM EST |
| 72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 73.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/22/2024 3:59:57 PM EST |
| 74.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 76.00 | 0.00 | 1.30 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.25 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 43.50 | 0.00 | 1.25 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 44.50 | 0.00 | 0.25 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 45.50 | 0.00 | 0.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.25 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 46.50 | 0.00 | 0.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 48.50 | 0.00 | 2.15 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 49.50 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/22/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 18 | 2.21 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/22/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.01 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/22/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/22/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 28 | 1.03 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/22/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.66 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/22/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 114 | 0.59 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/22/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.43 | -0.01 | 0.01 | -0.02 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 59.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 218 | 0.35 | -0.03 | 0.03 | -0.03 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 60.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 217 | 0.29 | -0.08 | 0.08 | -0.05 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 61.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 244 | 0.26 | -0.19 | 0.15 | -0.07 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 62.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 337 | 0.26 | -0.38 | 0.21 | -0.09 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 63.00 | 0.90 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 292 | 0.26 | -0.60 | 0.22 | -0.09 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 64.00 | 1.60 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 107 | 0.26 | -0.79 | 0.17 | -0.07 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 65.00 | 2.45 | 3.80 | 2.65 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.91 | 0.09 | -0.04 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 66.00 | 3.40 | 3.70 | % | 0 | 0 | 0.43 | -0.97 | 0.04 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 67.00 | 2.45 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/22/2024 3:59:57 PM EST |
| 68.00 | 3.40 | 5.70 | 5.79 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 69.00 | 6.40 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 70.00 | 7.40 | 7.70 | 9.35 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/22/2024 3:59:57 PM EST |
| 71.00 | 8.40 | 8.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 72.00 | 7.80 | 9.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 73.00 | 8.90 | 11.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 74.00 | 10.10 | 13.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 75.00 | 12.40 | 12.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 76.00 | 12.20 | 14.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 80.00 | 15.40 | 17.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST |