Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $59.17 as of 5/3/2024 8:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.70 | 25.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 40.00 | 17.80 | 20.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 45.00 | 13.80 | 14.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 47.00 | 12.10 | 12.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 48.00 | 10.40 | 11.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 49.00 | 9.50 | 10.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 49.50 | 9.60 | 9.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 50.00 | 7.80 | 9.40 | 9.15 | % | 10 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST | |
| 51.00 | 7.50 | 8.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 52.00 | 5.60 | 7.40 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 3:59:52 PM EST |
| 53.00 | 5.30 | 6.40 | 8.63 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:52 PM EST |
| 54.00 | 3.30 | 5.40 | % | 0 | 0 | 0.53 | 1.00 | 0.01 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 55.00 | 2.40 | 4.40 | 4.10 | -1.65 | -28.70% | 3 | 1 | 0.45 | 0.98 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 56.00 | 2.65 | 3.40 | % | 0 | 0 | 0.31 | 0.95 | 0.05 | -0.03 | 5/3/2024 3:59:52 PM EST | |||
| 57.00 | 1.85 | 2.45 | 2.23 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.88 | 0.10 | -0.04 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 58.00 | 1.40 | 1.55 | 1.46 | +0.02 | +1.39% | 110 | 20 | 0.22 | 0.76 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 59.00 | 0.80 | 0.85 | 0.80 | -0.17 | -17.53% | 375 | 239 | 0.21 | 0.57 | 0.23 | -0.05 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 60.00 | 0.30 | 0.40 | 0.38 | -0.20 | -34.49% | 83 | 525 | 0.21 | 0.33 | 0.22 | -0.05 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 61.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 104 | 183 | 0.21 | 0.17 | 0.15 | -0.03 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 62.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 206 | 0.23 | 0.08 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 63.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 66 | 0.27 | 0.03 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 64.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.32 | 0.01 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 242 | 0.38 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 66.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,679 | 0.43 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 263 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 69.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 103 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:52 PM EST |
| 71.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 3:59:52 PM EST |
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 74.00 | 0.00 | 2.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 2.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.10 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 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 | 1.72 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 49.50 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 114 | 0.39 | 0.00 | 0.01 | -0.01 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.02 | 0.02 | -0.02 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 56.00 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 40 | 60 | 0.28 | -0.05 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 57.00 | 0.05 | 0.15 | 0.11 | -0.03 | -21.43% | 27 | 84 | 0.23 | -0.12 | 0.10 | -0.04 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 58.00 | 0.20 | 0.30 | 0.22 | -0.10 | -31.25% | 7 | 161 | 0.22 | -0.24 | 0.17 | -0.05 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 59.00 | 0.55 | 0.60 | 0.60 | -0.05 | -7.70% | 46 | 119 | 0.21 | -0.43 | 0.23 | -0.05 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 60.00 | 1.10 | 1.20 | 1.09 | -0.01 | -0.91% | 49 | 136 | 0.21 | -0.67 | 0.22 | -0.05 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 61.00 | 1.85 | 2.85 | 2.07 | +0.22 | +11.90% | 110 | 166 | 0.21 | -0.83 | 0.15 | -0.03 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 62.00 | 2.75 | 2.95 | 2.93 | +0.58 | +24.69% | 8 | 20 | 0.30 | -0.92 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 63.00 | 3.70 | 5.70 | 4.05 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.97 | 0.04 | -0.01 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 64.00 | 2.85 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.99 | 0.02 | 0.00 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 65.00 | 5.70 | 7.30 | 6.45 | 0.00 | 0.00% | 0 | 25 | 0.50 | -1.00 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 66.00 | 6.70 | 8.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 67.00 | 7.70 | 9.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 68.00 | 8.70 | 10.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 69.00 | 7.90 | 11.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 70.00 | 10.70 | 12.50 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:52 PM EST |
| 71.00 | 11.60 | 13.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 72.00 | 12.70 | 13.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 73.00 | 13.70 | 14.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 74.00 | 14.70 | 16.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 75.00 | 15.70 | 17.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 76.00 | 16.70 | 18.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 80.00 | 19.00 | 21.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST |