Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $60.10 as of 4/26/2024 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.30 | 34.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 29.30 | 31.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 32.50 | 26.00 | 29.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 23.40 | 26.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 37.50 | 21.80 | 24.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 19.00 | 22.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 42.50 | 15.60 | 19.90 | 12.60 | 0.00 | 0.00% | 0 | 15 | 1.01 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 14.00 | 16.80 | 13.05 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:54 PM EST |
| 47.50 | 10.70 | 15.00 | 8.60 | 0.00 | 0.00% | 0 | 58 | 0.90 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 8.10 | 12.30 | 10.97 | -1.48 | -11.89% | 2 | 210 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 51.00 | 8.60 | 11.00 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 52.00 | 8.20 | 8.50 | % | 0 | 0 | 0.48 | 0.98 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 52.50 | 7.70 | 8.00 | 8.50 | 0.00 | 0.00% | 0 | 284 | 0.46 | 0.96 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 53.00 | 7.20 | 7.50 | % | 0 | 0 | 0.49 | 0.95 | 0.03 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 54.00 | 6.20 | 6.60 | % | 0 | 0 | 0.40 | 0.92 | 0.04 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 4.80 | 5.60 | 5.62 | -1.18 | -17.36% | 47 | 668 | 0.39 | 0.88 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 56.00 | 4.50 | 4.70 | % | 0 | 0 | 0.36 | 0.82 | 0.06 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 57.00 | 3.70 | 3.90 | % | 0 | 0 | 0.35 | 0.76 | 0.07 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 57.50 | 3.30 | 3.50 | 3.50 | -1.25 | -26.32% | 2 | 618 | 0.34 | 0.72 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 58.00 | 3.00 | 3.20 | % | 0 | 0 | 0.35 | 0.68 | 0.08 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 59.00 | 2.35 | 2.45 | 2.45 | -0.50 | -16.95% | 3 | 1 | 0.33 | 0.60 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 1.80 | 1.90 | 1.90 | -0.45 | -19.15% | 71 | 1,471 | 0.32 | 0.51 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 1.30 | 1.45 | 1.51 | -0.24 | -13.72% | 114 | 131 | 0.32 | 0.43 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 0.95 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 45 | 0.31 | 0.35 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 62.50 | 0.80 | 0.90 | 0.90 | -0.20 | -18.19% | 41 | 3,479 | 0.31 | 0.31 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 0.65 | 0.75 | 0.70 | -0.27 | -27.84% | 21 | 75 | 0.31 | 0.27 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 0.45 | 0.55 | 0.50 | -0.35 | -41.18% | 9 | 24 | 0.31 | 0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.30 | 0.40 | 0.34 | -0.13 | -27.66% | 107 | 2,174 | 0.32 | 0.15 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 0.20 | 0.25 | 0.27 | -0.06 | -18.19% | 36 | 62 | 0.31 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.08 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 13 | 898 | 0.33 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 0.10 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.05 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 69.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 4 | 2,577 | 0.35 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 72.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 109 | 0.44 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 74.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 975 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 225 | 0.62 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 51.00 | 0.05 | 0.10 | % | 0 | 0 | 0.38 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 52.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.36 | -0.02 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 52.50 | 0.10 | 0.15 | 0.15 | +0.10 | +200.00% | 6 | 360 | 0.36 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 53.00 | 0.10 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.05 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 54.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.08 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.30 | 0.35 | 0.30 | +0.10 | +50.00% | 31 | 794 | 0.33 | -0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 56.00 | 0.45 | 0.55 | % | 0 | 0 | 0.33 | -0.18 | 0.06 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 57.00 | 0.65 | 0.75 | 0.70 | +0.30 | +75.00% | 5 | 2 | 0.32 | -0.24 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 57.50 | 0.80 | 0.90 | 0.82 | +0.17 | +26.16% | 30 | 2,317 | 0.33 | -0.28 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 58.00 | 0.95 | 1.05 | 1.00 | +0.10 | +11.12% | 26 | 15 | 0.32 | -0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 59.00 | 1.35 | 1.45 | 1.35 | +0.11 | +8.88% | 8 | 122 | 0.33 | -0.40 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 1.85 | 1.95 | 1.85 | +0.33 | +21.72% | 226 | 1,995 | 0.33 | -0.49 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 61.00 | 2.40 | 2.50 | 2.35 | +0.40 | +20.52% | 170 | 433 | 0.33 | -0.57 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.00 | 3.00 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 120 | 0.33 | -0.65 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 62.50 | 3.30 | 3.60 | 3.40 | +0.30 | +9.68% | 12 | 3,094 | 0.33 | -0.69 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 63.00 | 3.70 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 152 | 0.33 | -0.73 | 0.07 | -0.03 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 64.00 | 4.50 | 6.60 | 3.40 | 0.00 | 0.00% | 0 | 106 | 0.34 | -0.80 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 5.40 | 6.40 | 5.28 | +0.28 | +5.60% | 6 | 1,205 | 0.51 | -0.85 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 66.00 | 4.30 | 7.50 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.89 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 67.00 | 5.40 | 8.20 | % | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 67.50 | 5.70 | 9.60 | 6.20 | 0.00 | 0.00% | 0 | 208 | 0.43 | -0.94 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 68.00 | 6.70 | 9.70 | % | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 69.00 | 7.20 | 11.40 | % | 0 | 0 | 0.79 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 8.40 | 12.10 | 7.10 | 0.00 | 0.00% | 0 | 129 | 0.94 | -0.97 | 0.01 | -0.01 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 71.00 | 9.00 | 13.40 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 72.00 | 9.80 | 14.00 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 72.50 | 10.30 | 14.90 | 9.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.99 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 73.00 | 11.00 | 15.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 74.00 | 12.00 | 16.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 13.00 | 17.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 18.00 | 21.30 | 19.80 | 0.00 | 0.00% | 0 | 200 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 22.70 | 27.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 28.00 | 31.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |