Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $58.35 as of 5/1/2024 7:51:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.20 | 24.50 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:31 PM EST | |||
| 40.00 | 17.00 | 20.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:31 PM EST | |||
| 45.00 | 11.70 | 14.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 49.00 | 8.30 | 10.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 49.50 | 8.00 | 10.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 50.00 | 7.30 | 9.80 | 8.40 | 0.00 | 0.00% | 0 | 15 | 1.23 | 1.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:31 PM EST |
| 51.00 | 6.10 | 9.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 52.00 | 4.80 | 8.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 53.00 | 4.20 | 6.70 | 8.28 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 5/1/2024 3:59:31 PM EST |
| 54.00 | 4.20 | 5.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 55.00 | 3.30 | 4.50 | 5.37 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.99 | 0.02 | -0.04 | 4/26/2024 | 5/1/2024 3:59:31 PM EST |
| 56.00 | 2.25 | 3.10 | 2.32 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.96 | 0.07 | -0.06 | 4/30/2024 | 5/1/2024 3:59:31 PM EST |
| 57.00 | 1.40 | 2.20 | 2.09 | -0.01 | -0.48% | 7 | 21 | 0.33 | 0.86 | 0.18 | -0.11 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 58.00 | 0.60 | 1.05 | 0.72 | -0.38 | -34.55% | 14 | 173 | 0.53 | 0.64 | 0.32 | -0.14 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 59.00 | 0.20 | 0.30 | 0.32 | -0.38 | -54.29% | 174 | 235 | 0.27 | 0.31 | 0.29 | -0.11 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 60.00 | 0.05 | 0.10 | 0.10 | -0.12 | -54.55% | 1,017 | 476 | 0.30 | 0.10 | 0.13 | -0.05 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 61.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 26 | 537 | 0.40 | 0.02 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 62.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 32 | 604 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 63.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 32 | 693 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 47 | 803 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 289 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:31 PM EST |
| 66.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 735 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 189 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 68.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 187 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:31 PM EST |
| 69.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:31 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:31 PM EST |
| 71.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:31 PM EST |
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 74.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:31 PM EST |
| 75.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 3:59:31 PM EST |
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 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 | 0.05 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:31 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:31 PM EST | |||
| 45.00 | 0.00 | 2.10 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 49.50 | 0.00 | 1.30 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:31 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.10 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 3:59:31 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/1/2024 3:59:31 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/1/2024 3:59:31 PM EST |
| 53.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 5/1/2024 3:59:31 PM EST |
| 54.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:31 PM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 369 | 0.50 | -0.01 | 0.02 | -0.04 | 4/30/2024 | 5/1/2024 3:59:31 PM EST |
| 56.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 6 | 349 | 0.37 | -0.04 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 57.00 | 0.05 | 0.10 | 0.04 | -0.10 | -71.43% | 36 | 433 | 0.28 | -0.14 | 0.18 | -0.11 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 58.00 | 0.25 | 0.35 | 0.19 | -0.16 | -45.72% | 84 | 395 | 0.28 | -0.36 | 0.32 | -0.14 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 59.00 | 0.80 | 0.90 | 0.61 | -0.19 | -23.75% | 115 | 489 | 0.28 | -0.69 | 0.29 | -0.11 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 60.00 | 1.10 | 1.75 | 1.60 | +0.15 | +10.35% | 105 | 647 | 0.34 | -0.90 | 0.13 | -0.05 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 61.00 | 2.50 | 2.75 | 1.92 | -0.12 | -5.89% | 7 | 628 | 0.47 | -0.98 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 62.00 | 2.45 | 4.20 | 2.87 | -0.36 | -11.15% | 2 | 605 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 63.00 | 3.00 | 5.80 | 4.30 | -0.30 | -6.53% | 85 | 28 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 64.00 | 4.90 | 6.60 | 5.10 | -0.10 | -1.93% | 300 | 102 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 65.00 | 5.40 | 8.10 | 6.30 | +1.57 | +33.20% | 310 | 103 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:31 PM EST |
| 66.00 | 6.50 | 8.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 67.00 | 6.80 | 9.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 68.00 | 8.10 | 10.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 69.00 | 9.10 | 12.30 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 70.00 | 10.50 | 12.60 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 71.00 | 11.40 | 14.10 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 72.00 | 12.00 | 13.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 73.00 | 12.90 | 15.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 74.00 | 13.70 | 16.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 75.00 | 14.80 | 17.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 76.00 | 16.80 | 18.80 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST | |||
| 80.00 | 20.20 | 22.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:31 PM EST |