Options Chain for ARCHER DANIELS MIDLAND CO COM (ADM) - $60.10 as of 4/29/2024 2:52:16 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 | 27.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 20.30 | 21.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 45.00 | 14.10 | 16.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 49.00 | 10.00 | 13.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 50.00 | 8.90 | 11.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 51.00 | 8.90 | 11.80 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 52.00 | 6.90 | 9.40 | % | 0 | 0 | 0.59 | 0.99 | 0.02 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 53.00 | 6.40 | 8.80 | % | 0 | 0 | 0.62 | 0.96 | 0.03 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 54.00 | 5.80 | 8.30 | % | 0 | 0 | 0.43 | 0.93 | 0.04 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 55.00 | 5.80 | 6.60 | 5.85 | +0.06 | +1.04% | 2 | 3 | 0.38 | 0.89 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 56.00 | 3.80 | 6.90 | % | 0 | 0 | 0.50 | 0.84 | 0.05 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 57.00 | 3.20 | 5.50 | 4.56 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.78 | 0.06 | -0.02 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 58.00 | 3.30 | 4.10 | % | 0 | 0 | 0.33 | 0.71 | 0.07 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 59.00 | 2.75 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.64 | 0.08 | -0.03 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 2.10 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.56 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 61.00 | 1.65 | 1.90 | 1.75 | -0.31 | -15.05% | 32 | 3 | 0.28 | 0.47 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 62.00 | 1.25 | 1.40 | 1.28 | 0.00 | 0.00% | 39 | 76 | 0.28 | 0.39 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 63.00 | 0.90 | 1.05 | 0.99 | +0.14 | +16.48% | 5 | 60 | 0.28 | 0.32 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 64.00 | 0.65 | 1.15 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.26 | 0.06 | -0.02 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 65.00 | 0.45 | 0.85 | 0.50 | -0.75 | -60.00% | 15 | 2 | 0.27 | 0.20 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 66.00 | 0.30 | 0.45 | 0.35 | -0.15 | -30.00% | 2 | 2 | 0.27 | 0.16 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 67.00 | 0.20 | 0.30 | 0.25 | % | 5 | 0 | 0.27 | 0.12 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST | |
| 68.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.28 | 0.09 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 69.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.06 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.05 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 71.00 | 0.05 | 0.20 | 0.05 | -0.14 | -73.69% | 3 | 1 | 0.32 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 72.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/29/2024 3:59:52 PM EST |
| 74.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 76.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 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 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 52.00 | 0.05 | 0.15 | 0.13 | % | 5 | 0 | 0.30 | -0.01 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 3:59:52 PM EST | |
| 53.00 | 0.10 | 0.20 | % | 0 | 0 | 0.33 | -0.04 | 0.03 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 54.00 | 0.20 | 0.30 | % | 0 | 0 | 0.30 | -0.07 | 0.04 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 55.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.11 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 56.00 | 0.45 | 0.60 | 0.52 | -0.09 | -14.76% | 1 | 20 | 0.29 | -0.16 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 57.00 | 0.60 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.22 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 58.00 | 0.90 | 1.45 | 1.00 | -0.20 | -16.67% | 2 | 30 | 0.32 | -0.29 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 59.00 | 1.25 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.36 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 1.60 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 37 | 0.28 | -0.44 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 61.00 | 1.95 | 2.50 | 2.40 | -0.17 | -6.62% | 1 | 3 | 0.29 | -0.53 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 62.00 | 2.75 | 4.10 | % | 0 | 0 | 0.37 | -0.61 | 0.08 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 63.00 | 2.50 | 5.30 | % | 0 | 0 | 0.42 | -0.68 | 0.07 | -0.03 | 4/29/2024 3:59:52 PM EST | |||
| 64.00 | 3.30 | 5.50 | 4.38 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.74 | 0.06 | -0.02 | 4/12/2024 | 4/29/2024 3:59:52 PM EST |
| 65.00 | 4.90 | 5.40 | 5.25 | -0.25 | -4.55% | 2 | 7 | 0.27 | -0.80 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 66.00 | 4.20 | 7.50 | % | 0 | 0 | 0.46 | -0.84 | 0.05 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 67.00 | 5.70 | 7.60 | % | 0 | 0 | 0.57 | -0.88 | 0.04 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 68.00 | 6.20 | 9.20 | % | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 69.00 | 7.10 | 9.10 | % | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 70.00 | 8.10 | 10.60 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 71.00 | 8.80 | 11.70 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 72.00 | 10.10 | 12.10 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 73.00 | 12.20 | 13.80 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 74.00 | 11.90 | 14.90 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 75.00 | 12.80 | 15.70 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 76.00 | 13.80 | 17.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 80.00 | 18.00 | 20.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |