Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $62.81 as of 3/28/2024 8:52:19 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 32.60 | 33.80 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
35.00 | 27.30 | 29.90 | 24.40 | 0.00 | 0.00% | 0 | 9 | 3.86 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:58:37 PM EST |
40.00 | 21.00 | 23.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
41.00 | 20.40 | 23.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
42.00 | 18.70 | 21.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
43.00 | 17.70 | 20.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
44.00 | 16.80 | 19.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
45.00 | 16.20 | 18.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
46.00 | 15.10 | 17.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
47.00 | 14.00 | 16.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:37 PM EST | |||
48.00 | 13.60 | 16.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:58:37 PM EST | |||
49.00 | 12.10 | 15.80 | 13.85 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:58:37 PM EST |
50.00 | 12.50 | 13.10 | 12.88 | +5.08 | +65.13% | 20 | 3 | 0.93 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
51.00 | 11.50 | 12.30 | 8.80 | 0.00 | 0.00% | 0 | 16 | 0.86 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 3:58:37 PM EST |
52.00 | 10.10 | 11.00 | 10.26 | 0.00 | 0.00% | 0 | 17 | 0.79 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:58:37 PM EST |
53.00 | 9.50 | 10.00 | 7.80 | 0.00 | 0.00% | 0 | 18 | 0.73 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 3:58:37 PM EST |
54.00 | 8.40 | 9.00 | 8.65 | 0.00 | 0.00% | 0 | 132 | 0.66 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:58:37 PM EST |
55.00 | 7.40 | 8.00 | 7.90 | +0.42 | +5.62% | 4 | 122 | 0.59 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
56.00 | 6.60 | 7.10 | 6.86 | +0.01 | +0.15% | 1 | 206 | 0.53 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
57.00 | 5.80 | 6.00 | 5.99 | +0.79 | +15.20% | 11 | 57 | 0.47 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
58.00 | 4.80 | 5.10 | 5.00 | -0.22 | -4.22% | 10 | 124 | 0.40 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
59.00 | 3.80 | 4.10 | 4.20 | -0.03 | -0.71% | 2 | 147 | 0.34 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
60.00 | 2.50 | 3.00 | 3.20 | +0.10 | +3.23% | 10 | 160 | 0.27 | 0.96 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
61.00 | 1.90 | 2.05 | 2.12 | -0.03 | -1.40% | 17 | 164 | 0.18 | 0.88 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
62.00 | 1.10 | 1.25 | 1.25 | -0.21 | -14.39% | 18 | 237 | 0.19 | 0.73 | 0.20 | -0.04 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
63.00 | 0.55 | 0.60 | 0.62 | -0.17 | -21.52% | 196 | 1,009 | 0.17 | 0.50 | 0.25 | -0.04 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
64.00 | 0.20 | 0.30 | 0.26 | -0.12 | -31.58% | 260 | 578 | 0.18 | 0.27 | 0.20 | -0.04 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
65.00 | 0.05 | 0.10 | 0.12 | -0.08 | -40.00% | 25 | 169 | 0.16 | 0.12 | 0.12 | -0.02 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
66.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 33 | 109 | 0.24 | 0.04 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
67.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 80 | 0.25 | 0.01 | 0.02 | 0.00 | 3/25/2024 | 3/28/2024 3:58:37 PM EST |
68.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 271 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:58:37 PM EST |
69.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.35 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:58:37 PM EST |
70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 393 | 0.39 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:58:37 PM EST |
71.00 | 0.00 | 0.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
73.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
74.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:58:37 PM EST |
80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 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 | 0.20 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
35.00 | 0.00 | 0.20 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:58:37 PM EST |
41.00 | 0.00 | 0.20 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
42.00 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
43.00 | 0.00 | 0.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
44.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:58:37 PM EST |
45.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:58:37 PM EST |
46.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:58:37 PM EST |
47.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 3:58:37 PM EST |
48.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.13 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 3:58:37 PM EST |
49.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 38 | 0.83 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:58:37 PM EST |
50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.77 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:58:37 PM EST |
51.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 3:58:37 PM EST |
52.00 | 0.00 | 0.05 | 0.02 | -0.23 | -92.00% | 1 | 65 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
53.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 77 | 0.78 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 3:58:37 PM EST |
54.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 3:58:37 PM EST |
55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 117 | 0.49 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:58:37 PM EST |
56.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 84 | 0.58 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:58:37 PM EST |
57.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 161 | 0.43 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:58:37 PM EST |
58.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 84 | 0.32 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:58:37 PM EST |
59.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 3 | 125 | 0.27 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
60.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 6 | 243 | 0.21 | -0.04 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
61.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 70 | 523 | 0.18 | -0.12 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
62.00 | 0.25 | 0.35 | 0.30 | -0.03 | -9.10% | 80 | 457 | 0.18 | -0.27 | 0.20 | -0.04 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
63.00 | 0.70 | 0.80 | 0.70 | +0.02 | +2.95% | 337 | 230 | 0.18 | -0.50 | 0.25 | -0.04 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
64.00 | 1.35 | 1.45 | 1.25 | -0.05 | -3.85% | 239 | 39 | 0.17 | -0.73 | 0.20 | -0.04 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
65.00 | 2.15 | 2.50 | 1.95 | -0.63 | -24.42% | 5 | 26 | 0.17 | -0.88 | 0.12 | -0.02 | 3/28/2024 | 3/28/2024 3:58:37 PM EST |
66.00 | 3.10 | 3.30 | 2.92 | % | 4 | 0 | 0.27 | -0.96 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 3:58:37 PM EST | |
67.00 | 4.00 | 4.30 | % | 0 | 0 | 0.33 | -0.99 | 0.02 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
68.00 | 5.00 | 5.30 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
69.00 | 6.00 | 6.30 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
70.00 | 7.00 | 8.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
71.00 | 8.00 | 8.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
72.00 | 9.00 | 9.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
73.00 | 10.00 | 11.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
74.00 | 11.00 | 11.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
75.00 | 12.00 | 12.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST | |||
80.00 | 17.00 | 17.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:37 PM EST |