Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $61.79 as of 4/23/2024 8:01:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.30 | 33.80 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 35.00 | 25.00 | 28.80 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 40.00 | 20.20 | 23.20 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 42.00 | 18.80 | 20.90 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 42.50 | 17.40 | 20.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 43.00 | 17.60 | 20.10 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 43.50 | 16.90 | 19.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 44.00 | 16.50 | 19.30 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 44.50 | 15.60 | 19.00 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 45.00 | 15.40 | 17.90 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 45.50 | 14.70 | 17.80 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 46.00 | 14.10 | 17.50 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 46.50 | 13.60 | 16.70 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 47.00 | 14.10 | 17.00 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 47.50 | 12.90 | 15.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 48.00 | 12.50 | 15.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 48.50 | 11.50 | 14.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 49.00 | 11.10 | 14.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 49.50 | 11.10 | 13.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 50.00 | 10.00 | 13.00 | 11.70 | -1.09 | -8.53% | 20 | 10 | 1.39 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 51.00 | 9.40 | 11.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 52.00 | 8.10 | 10.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 53.00 | 7.30 | 9.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 54.00 | 6.30 | 9.00 | 8.90 | 0.00 | 0.00% | 0 | 14 | 0.96 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:41 PM EST |
| 55.00 | 5.00 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 61 | 0.86 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:41 PM EST |
| 56.00 | 4.20 | 6.60 | 5.73 | -1.12 | -16.35% | 4 | 13 | 0.75 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 57.00 | 2.85 | 6.20 | 5.25 | -0.55 | -9.49% | 1 | 15 | 0.64 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 58.00 | 1.95 | 5.20 | 2.80 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.99 | 0.02 | -0.02 | 4/17/2024 | 4/23/2024 3:59:41 PM EST |
| 59.00 | 1.00 | 4.10 | 3.67 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.95 | 0.05 | -0.04 | 4/19/2024 | 4/23/2024 3:59:41 PM EST |
| 60.00 | 1.85 | 2.00 | 2.05 | -0.80 | -28.07% | 5 | 121 | 0.18 | 0.87 | 0.12 | -0.07 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 61.00 | 1.05 | 1.20 | 1.15 | -0.35 | -23.34% | 93 | 255 | 0.26 | 0.70 | 0.21 | -0.10 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 62.00 | 0.50 | 0.60 | 0.58 | -0.47 | -44.77% | 64 | 437 | 0.28 | 0.46 | 0.26 | -0.11 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 63.00 | 0.15 | 0.25 | 0.20 | -0.30 | -60.00% | 231 | 578 | 0.28 | 0.23 | 0.20 | -0.08 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 64.00 | 0.05 | 0.10 | 0.06 | -0.22 | -78.58% | 35 | 258 | 0.29 | 0.09 | 0.11 | -0.05 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 2 | 284 | 0.41 | 0.03 | 0.04 | -0.02 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 66.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 60 | 0.43 | 0.01 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 67.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 189 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:41 PM EST |
| 68.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:41 PM EST |
| 69.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:41 PM EST |
| 71.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 3:59:41 PM EST |
| 72.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 73.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 3:59:41 PM EST |
| 74.00 | 0.00 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 76.00 | 0.00 | 0.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 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 | 0.00 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 43.50 | 0.00 | 0.25 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 44.50 | 0.00 | 0.25 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 45.50 | 0.00 | 0.25 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 46.50 | 0.00 | 0.25 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 47.00 | 0.00 | 0.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 48.00 | 0.00 | 0.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 48.50 | 0.00 | 0.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 49.50 | 0.00 | 0.25 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.18 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/23/2024 3:59:41 PM EST |
| 51.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.48 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 4/23/2024 3:59:41 PM EST |
| 52.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/23/2024 3:59:41 PM EST |
| 53.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/23/2024 3:59:41 PM EST |
| 54.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 28 | 1.13 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/23/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 63 | 1.01 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 3:59:41 PM EST |
| 56.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 114 | 0.62 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 3:59:41 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 3:59:41 PM EST |
| 58.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.44 | -0.01 | 0.02 | -0.02 | 4/22/2024 | 4/23/2024 3:59:41 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 218 | 0.40 | -0.05 | 0.05 | -0.04 | 4/22/2024 | 4/23/2024 3:59:41 PM EST |
| 60.00 | 0.10 | 0.15 | 0.10 | +0.03 | +42.86% | 19 | 217 | 0.31 | -0.13 | 0.12 | -0.07 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 61.00 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 66 | 244 | 0.28 | -0.30 | 0.21 | -0.10 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 62.00 | 0.65 | 0.75 | 0.80 | +0.35 | +77.78% | 112 | 337 | 0.27 | -0.54 | 0.26 | -0.11 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 63.00 | 1.25 | 1.85 | 1.40 | +0.46 | +48.94% | 24 | 292 | 0.53 | -0.77 | 0.20 | -0.08 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 64.00 | 1.35 | 3.30 | 2.25 | +0.60 | +36.37% | 11 | 107 | 0.37 | -0.91 | 0.11 | -0.05 | 4/23/2024 | 4/23/2024 3:59:41 PM EST |
| 65.00 | 1.90 | 4.70 | 2.65 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.97 | 0.04 | -0.02 | 4/22/2024 | 4/23/2024 3:59:41 PM EST |
| 66.00 | 2.85 | 6.00 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 4/23/2024 3:59:41 PM EST | |||
| 67.00 | 3.50 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 3:59:41 PM EST |
| 68.00 | 4.90 | 7.40 | 5.79 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:41 PM EST |
| 69.00 | 6.10 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:41 PM EST |
| 70.00 | 6.70 | 8.80 | 9.35 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:41 PM EST |
| 71.00 | 7.60 | 9.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 72.00 | 8.50 | 12.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 73.00 | 9.80 | 12.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 74.00 | 11.30 | 13.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 75.00 | 11.50 | 15.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 76.00 | 13.10 | 16.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST | |||
| 80.00 | 16.80 | 19.80 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:41 PM EST |