Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $53.18 as of 11/20/2024 7:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.40 | 20.10 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 36.00 | 17.40 | 19.20 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 37.00 | 16.40 | 16.70 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 38.00 | 14.60 | 16.80 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 39.00 | 13.50 | 15.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 40.00 | 13.40 | 15.60 | 13.51 | 0.00 | 0.00% | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 41.00 | 12.40 | 13.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 42.00 | 11.40 | 11.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 43.00 | 10.40 | 12.40 | 10.40 | +3.58 | +52.50% | 65 | 14 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 44.00 | 9.40 | 11.30 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 45.00 | 8.40 | 8.70 | 8.50 | +0.45 | +5.59% | 105 | 23 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 46.00 | 7.40 | 9.40 | 6.55 | 0.00 | 0.00% | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:36 PM EST |
| 47.00 | 6.40 | 8.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 48.00 | 5.40 | 7.20 | 5.70 | +0.42 | +7.96% | 55 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 49.00 | 4.40 | 4.70 | 3.90 | -0.34 | -8.02% | 95 | 24 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 50.00 | 3.40 | 3.60 | 3.00 | -0.10 | -3.23% | 310 | 78 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 51.00 | 2.40 | 3.70 | 2.50 | +0.37 | +17.38% | 95 | 24 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 52.00 | 1.40 | 1.65 | 1.10 | -0.65 | -37.15% | 235 | 72 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 53.00 | 0.40 | 0.65 | 0.60 | +0.27 | +81.82% | 32 | 98 | 0.27 | 0.82 | 0.92 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 54.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 344 | 350 | 0.22 | 0.17 | 0.30 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 450 | 0.43 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 1 | 80 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 57.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 58.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 59.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 60.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 142 | 0.92 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:36 PM EST |
| 61.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 63.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:36 PM EST |
| 64.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 47 | 1.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:36 PM EST |
| 66.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:36 PM EST |
| 67.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 68.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 69.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 71.00 | 0.00 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:36 PM EST |
| 46.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:36 PM EST |
| 47.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:36 PM EST |
| 48.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 179 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 49.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 51.00 | 0.00 | 0.15 | 0.04 | -0.01 | -20.00% | 1 | 122 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 52.00 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 4 | 508 | 0.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 53.00 | 0.25 | 0.40 | 0.56 | -0.07 | -11.12% | 6 | 131 | 0.21 | -0.18 | 0.92 | -0.02 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 54.00 | 0.95 | 1.15 | 1.52 | 0.00 | 0.00% | 0 | 107 | 0.32 | -0.83 | 0.30 | -0.02 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 55.00 | 1.85 | 2.20 | 2.55 | +0.74 | +40.89% | 1 | 228 | 0.49 | -0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 56.00 | 2.85 | 3.10 | 3.02 | +0.09 | +3.08% | 1 | 52 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 57.00 | 2.80 | 4.10 | 4.93 | 0.00 | 0.00% | 0 | 18 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:36 PM EST |
| 58.00 | 2.95 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.90 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 59.00 | 5.30 | 6.10 | 3.32 | 0.00 | 0.00% | 0 | 8 | 1.02 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:36 PM EST |
| 60.00 | 5.70 | 7.10 | 8.54 | 0.00 | 0.00% | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:36 PM EST |
| 61.00 | 5.90 | 8.10 | 10.57 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:36 PM EST |
| 62.00 | 7.40 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 63.00 | 8.60 | 10.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 64.00 | 9.10 | 11.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 65.00 | 11.00 | 12.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 66.00 | 12.80 | 13.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 67.00 | 13.00 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 68.00 | 14.10 | 15.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 69.00 | 15.80 | 16.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 70.00 | 16.80 | 17.10 | 17.52 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 71.00 | 16.90 | 18.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 75.00 | 20.60 | 22.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 80.00 | 26.40 | 28.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 85.00 | 31.30 | 33.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST |