S&P 500   3,855.36
DOW   30,960.00
QQQ   328.11
pixel
S&P 500   3,855.36
DOW   30,960.00
QQQ   328.11
pixel
S&P 500   3,855.36
DOW   30,960.00
QQQ   328.11
pixel
S&P 500   3,855.36
DOW   30,960.00
QQQ   328.11
pixel
Log in
NYSE:ADM

Archer-Daniels-Midland Options Chain and Prices

$53.09
+0.27 (+0.51 %)
(As of 01/25/2021 12:00 AM ET)
Add
Compare
Today's Range
$52.53
Now: $53.09
$53.69
50-Day Range
$48.69
MA: $50.82
$53.50
52-Week Range
$28.92
Now: $53.09
$53.99
Volume2.50 million shs
Average Volume2.74 million shs
Market Capitalization$29.54 billion
P/E Ratio18.76
Dividend Yield2.73%
Beta0.85

Options Chain

Archer-Daniels-Midland (NYSE:ADM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$60.00$0.075Call9018620
(+0)
0.688851
(+0.118543)
0.0483959
1/29/2021$59.00$0.050Call0000
(+0)
0.566834
(+0.055818)
0.0401460
1/29/2021$58.50$0.000Call1010
(+0)
0.538181
(+0.026853)
0.01
1/29/2021$58.00$0.125Call10001
(+1)
0.601562
(+0.179609)
0.0848691
1/29/2021$57.00$0.100Call15914326
(+0)
0.482092
(+0.097766)
0.0833718
1/29/2021$56.50$0.150Call26050
(+0)
0.487007
(+0.115909)
0.1159524
1/29/2021$56.00$0.200Call11006
(+2)
0.47801
(+0.108822)
0.1488722
1/29/2021$55.50$0.250Call8133675
(+0)
0.455273
(+0.096948)
0.18205917
1/29/2021$55.00$0.375Call319154110145
(+0)
0.473893
(+0.11004)
0.24586647
1/29/2021$54.50$0.475Call75230180
(+0)
0.458546
(+0.090777)
0.30085213
1/29/2021$54.00$0.575Call98184990
(+2)
0.430339
(+0.060991)
0.36143534
1/29/2021$53.50$0.800Call1335933161
(+10)
0.445475
(+0.077383)
0.4437234
1/29/2021$53.00$1.025Call1224326203
(+20)
0.442056
(+0.078595)
0.52388544
1/29/2021$52.50$1.250Call735218146
(+6)
0.419591
(+0.047571)
0.60891611
1/29/2021$52.00$1.675Call100010097
(+52)
0.474103
(+0.106304)
0.6710781
1/29/2021$51.50$1.975Call20023
(+3)
0.449587
(+0.0616)
0.7484741
1/29/2021$51.00$2.400Call410228
(+202)
0.476931
(+0.078937)
0.7965863
1/29/2021$50.50$2.825Call00046
(+0)
0.492108
(+0.071818)
0.8405490
1/29/2021$50.00$3.250Call50048
(+6)
0.49173
(+0.08423)
0.8831231
1/29/2021$49.50$3.750Call00020
(+0)
0.549635
(+0.079041)
0.8935640
1/29/2021$49.00$4.250Call70221
(+2)
0.606826
(+0.119646)
0.9021372
1/29/2021$48.50$5.050Call0000
(+0)
0.922451
(-0.04686)
0.8376220
1/29/2021$48.00$5.750Call3001
(+0)
1.13421
(+0.555124)
0.8181281
1/29/2021$47.50$5.550Call0000
(+0)
0
1/29/2021$47.00$6.150Call0000
(+0)
0.672827
(-0.620653)
0.9612290
1/29/2021$46.50$6.700Call0000
(+0)
0.814994
(-0.400976)
0.9447740
1/29/2021$46.00$7.350Call0000
(+0)
1.06186
(+0.46502)
0.9107150
1/29/2021$45.50$7.950Call0000
(+0)
1.2339
(+0.174294)
0.8959810
1/29/2021$45.00$8.250Call0000
(+0)
1.05599
(+0.008835)
0.9395310
1/29/2021$44.50$8.600Call0000
(+0)
0.717188
(-0.348502)
0.9915410
1/29/2021$44.00$9.000Call0001
(+0)
0.01.00
1/29/2021$43.50$9.350Call0000
(+0)
0.01.00
1/29/2021$43.00$10.100Call0000
(+0)
0.823788
(-0.087638)
0.9935670
1/29/2021$42.50$10.550Call0000
(+0)
0
1/29/2021$40.00$13.100Call0000
(+0)
1.09245
(-0.388626)
0.9943410
1/29/2021$60.00$7.000Put0000
(+0)
0.715237
(-0.481763)
-0.9457150
1/29/2021$59.00$5.900Put0000
(+0)
0
1/29/2021$58.50$5.400Put0000
(+0)
0
1/29/2021$58.00$5.075Put0000
(+0)
0.641211
(-0.175684)
-0.9010320
1/29/2021$57.00$4.000Put0000
(+0)
0.474146
(-0.235353)
-0.9234020
1/29/2021$56.50$3.525Put0000
(+0)
0.450789
(-0.407156)
-0.9030170
1/29/2021$56.00$3.150Put00017
(+0)
0.506958
(+0.176975)
-0.8372630
1/29/2021$55.50$0.000Put0000
(+0)
0.00
1/29/2021$55.00$2.275Put200205
(+0)
0.471769
(-0.189389)
-0.7582012
1/29/2021$54.50$2.250Put0000
(+0)
0.642406
(+0.083637)
-0.6405340
1/29/2021$54.00$1.525Put50519
(+0)
0.453028
(+0.115233)
-0.6329251
1/29/2021$53.50$1.225Put1011
(+1)
0.449227
(+0.110589)
-0.5553421
1/29/2021$53.00$0.950Put128510117
(+0)
0.449903
(+0.105858)
-0.47635318
1/29/2021$52.50$0.750Put111041
(+0)
0.458272
(+0.124865)
-0.3984566
1/29/2021$52.00$0.500Put1717158149
(+6)
0.429591
(+0.081249)
-0.31416930
1/29/2021$51.50$0.375Put4213149
(+0)
0.443148
(+0.098835)
-0.24760611
1/29/2021$51.00$0.350Put983329117
(+20)
0.504443
(+0.149851)
-0.21337517
1/29/2021$50.50$0.200Put520321
(+222)
0.465618
(+0.112136)
-0.1451734
1/29/2021$50.00$0.125Put4062136
(+10)
0.456144
(+0.092314)
-0.09988510
1/29/2021$49.50$0.125Put00045
(+0)
0.512243
(+0.166336)
-0.0908670
1/29/2021$49.00$0.000Put140031
(+0)
0.505701
(+0.116734)
0.01
1/29/2021$48.50$0.125Put00015
(+0)
0.62414
(+0.220585)
-0.0767290
1/29/2021$48.00$0.075Put111030
(+0)
0.604238
(+0.165271)
-0.0510492
1/29/2021$47.50$0.000Put00012
(+0)
0.00
1/29/2021$47.00$0.050Put1573911632
(+0)
0.656608
(+0.144157)
-0.03351714
1/29/2021$46.50$0.000Put00045
(+0)
0.00
1/29/2021$46.00$0.000Put00018
(+0)
0.00
1/29/2021$45.50$0.000Put0002
(+0)
0.00
1/29/2021$45.00$0.125Put00018
(+0)
1.00325
(+0.334374)
-0.0507080
1/29/2021$44.50$0.025Put00028
(+0)
0.798437
(+0.054516)
-0.014510
1/29/2021$44.00$0.000Put0000
(+0)
0.00
1/29/2021$43.50$0.000Put0000
(+0)
0.00
1/29/2021$43.00$0.000Put0000
(+0)
0.00
1/29/2021$42.50$0.050Put0000
(+0)
1.08426-0.0208460
1/29/2021$40.00$0.025Put0002
(+0)
1.22372-0.0098620
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/26/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.