Archer Daniels Midland ADM - Options Chain | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Archer Daniels Midland Company (ADM)
Archer Daniels Midland Company (ADM) Options

Archer Daniels Midland Company (ADM)

51.43

-0.93

(-1.78%)

Closed November 12 4:00PM

Delayed by 15 minutes

51.14

-0.29

( -0.56% )

Pre Market: 4:58AM

Delayed by 15 minutes

ADM Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
42.50	8.90	9.20	17.00	9.05	0.00	0.00 %	0	10	-
43.00	8.40	8.60	0.00	8.50	0.00	0.00 %	0	0	-
44.00	7.40	7.60	0.00	7.50	0.00	0.00 %	0	0	-
45.00	6.40	6.60	7.30	6.50	0.00	0.00 %	0	13	-
46.00	5.30	5.60	0.00	5.45	0.00	0.00 %	0	0	-
47.00	4.30	4.60	9.51	4.45	0.00	0.00 %	0	3	-
47.50	3.90	4.10	0.00	4.00	0.00	0.00 %	0	0	-
48.00	3.40	3.60	4.68	3.50	0.00	0.00 %	0	22	-
49.00	2.45	2.65	2.25	2.55	0.00	0.00 %	0	10	-
50.00	1.60	2.15	2.75	1.875	0.00	0.00 %	0	84	-
51.00	0.85	0.95	1.30	0.90	0.00	0.00 %	0	163	-
52.00	0.35	0.45	0.40	0.40	-0.65	-61.90 %	544	80	11/12/2024
52.50	0.20	0.30	0.25	0.25	-0.24	-48.98 %	32	112	11/12/2024
53.00	0.10	0.20	0.15	0.15	-0.15	-50.00 %	40	228	11/12/2024
54.00	0.05	0.10	0.07	0.075	-0.08	-53.33 %	35	217	11/12/2024
55.00	0.07	0.05	0.01	0.06	-0.06	-85.71 %	13	1,764	11/12/2024
56.00	0.05	0.10	0.02	0.075	-0.03	-60.00 %	0	331	-
57.00	0.03	0.05	0.03	0.04	0.00	0.00 %	0	154	-
57.50	0.02	0.05	0.02	0.035	0.00	0.00 %	0	4,854	-
58.00	0.03	0.10	0.13	0.065	0.10	333.33 %	3	124	11/12/2024

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
42.50	0.03	0.20	0.03	0.115	0.00	0.00 %	0	3	-
43.00	0.10	0.25	0.10	0.175	0.00	0.00 %	0	3	-
44.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	11	-
45.00	0.04	0.25	0.04	0.145	0.00	0.00 %	0	32	-
46.00	0.10	0.25	0.10	0.175	0.00	0.00 %	0	26	-
47.00	0.09	0.10	0.09	0.095	0.00	0.00 %	0	12	-
47.50	0.10	0.25	0.10	0.175	0.00	0.00 %	0	94	-
48.00	0.04	0.05	0.04	0.045	0.00	0.00 %	10	160	11/12/2024
49.00	0.05	0.10	0.05	0.075	0.01	25.00 %	1	173	11/12/2024
50.00	0.10	0.15	0.12	0.125	0.06	100.00 %	17	110	11/12/2024
51.00	0.35	0.45	0.34	0.40	0.19	126.67 %	18	150	11/12/2024
52.00	0.80	0.95	0.69	0.875	0.23	50.00 %	568	195	11/12/2024
52.50	1.15	1.30	0.95	1.225	0.25	35.71 %	16	677	11/12/2024
53.00	1.20	2.45	1.33	1.825	0.35	35.71 %	1	76	11/12/2024
54.00	2.45	2.70	1.60	2.575	0.00	0.00 %	0	122	-
55.00	3.50	3.60	3.20	3.55	0.44	15.94 %	14	1,090	11/12/2024
56.00	4.40	4.60	3.75	4.50	0.00	0.00 %	0	63	-
57.00	5.40	6.60	4.80	6.00	0.00	0.00 %	0	0	-
57.50	6.00	6.10	5.50	6.05	0.20	3.77 %	4	158	11/12/2024
58.00	6.40	7.40	5.70	6.90	0.00	0.00 %	0	48	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
MVSTMicrovast Holdings Inc	$ 0.4066 (125.01%)	23.39M
DAVEDave Inc	$ 92.00 (46.50%)	7.47k
RKLBRocket Lab USA Inc	$ 20.06 (36.83%)	2.12M
CYCCCyclacel Pharmaceuticals Inc	$ 0.5581 (36.12%)	3.87M
NMHINatures Miracle Holding Inc	$ 0.111 (29.52%)	26.86M
SYRSSyros Pharmaceuticals Inc	$ 0.5347 (-80.41%)	4.6M
VINOGaucho Group Holdings Inc	$ 2.19 (-50.79%)	4.4k
SIDUSidus Space Inc	$ 1.29 (-42.67%)	366.83k
LBTYALiberty Global Ltd	$ 12.75 (-38.52%)	1
VRMVroom Inc	$ 5.71 (-35.63%)	4.59k
NMHINatures Miracle Holding Inc	$ 0.111 (29.52%)	26.86M
MVSTMicrovast Holdings Inc	$ 0.4066 (125.01%)	23.39M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	$ 20.69 (4.97%)	5.33M
SYRSSyros Pharmaceuticals Inc	$ 0.5347 (-80.41%)	4.6M
DUOFangDD Network Group Ltd	$ 1.07 (24.03%)	4.6M

glenn1919

glenn1919 1 minute ago

GNS.................................https://stockcharts.com/h-sc/ui?s=GNS&p=W&b=5&g=0&id=p86431144783

tw0122

tw0122 4 minutes ago

glenn1919

glenn1919 4 minutes ago

NHMI.............................https://stockcharts.com/h-sc/ui?s=NMHI&p=W&b=5&g=0&id=p86431144783

glenn1919

glenn1919 8 minutes ago

RMTI........................................https://stockcharts.com/h-sc/ui?s=RMTI&p=W&b=5&g=0&id=p86431144783

glenn1919

glenn1919 10 minutes ago

YTRA..............................................https://stockcharts.com/h-sc/ui?s=YTRA&p=W&b=5&g=0&id=p86431144783

tw0122

tw0122 11 minutes ago

Lithium batteries explode higher .44 +144%

Skankhunt43

Skankhunt43 11 minutes ago

Can't tell you how many times I've seen someone exit then that day or the next it rockets. Happened to me once or twice.

There's always someone salty about the fact they missed it.

glenn1919

glenn1919 14 minutes ago

KAPA...............................https://stockcharts.com/h-sc/ui?s=KAPA&p=W&b=5&g=0&id=p86431144783

CanItBThisEZ2Make

CanItBThisEZ2Make 16 minutes ago

BEST SELLERS RANK (BSR) IS 622 36 Estimated Sold on Amazon Since OCT 1 - 4TH Quarter 2024
https://investorshub.advfn.com/uimage/uploads/2024/4/24/cnxttVOS_5G_GIF.gif
https://www.amazon.com/Vos-RDGL5GX55-B-01-VOS-5G-Dongle/dp/B0C66KHZLP

NOTE: In theory, when BSR Value Dec

glenn1919

glenn1919 17 minutes ago

BTM......................................https://stockcharts.com/h-sc/ui?s=BTM&p=W&b=5&g=0&id=p86431144783

PegnVA

PegnVA 17 minutes ago

Want a job in Trump's admin? Audition on FOX - no managerial experience necessary.

Skankhunt43

Skankhunt43 18 minutes ago

There were 4 million on the bid earlier. Do I own half your shares already?

pennystock_es

pennystock_es 21 minutes ago

$WDDD has accumulated losses to offset of 47,115,882 (a very good asset), WDDD is a cryptocurrencies, blockchain, and non-fungible tokens company... so it is currently a good sector for a merger, better than retro games

Craig305

Craig305 22 minutes ago

I found a bug with the latest version 236.
I cannot read any message boards of the stocks on my Watchlist screen. When I click on the Board tab, it returns the error " No posts to see here".
I can read messages of the stocks on my Favorites list.
I may just have to add everythi

glenn1919

glenn1919 24 minutes ago

AGFY.....................https://stockcharts.com/h-sc/ui?s=AGFY&p=W&b=5&g=0&id=p86431144783

The ELTP Prince

The ELTP Prince 25 minutes ago

glenn1919

glenn1919 27 minutes ago

RKLB........................https://stockcharts.com/h-sc/ui?s=RKLB&p=W&b=5&g=0&id=p86431144783

StonkMaster

StonkMaster 28 minutes ago

Seems that way!

Thanks.

DJPele

DJPele 28 minutes ago

Ihub was down for several hours last night, came back up for a few and is down again.

You can navigate to the board, but it's finicky.

Craig305

Craig305 28 minutes ago

How is it a scam? Please provide specifics that make you say these things.

Chiron

Chiron 29 minutes ago

It will skyrocket soon

StonkMaster

StonkMaster 37 minutes ago

Is iHUB not working or is there just an unusually low number of new posts? I see six new posts since my own at 830pm ET yesterday.

NinjaVolcano44

NinjaVolcano44 38 minutes ago

https://ir.fusion-fuel.eu/static-files/31e4b39e-4922-4fbe-b598-424e4042a8c1
(last sec file uploaded by Fusion, https://ir.fusion-fuel.eu/financials-filings/sec-filings)

It seems they are delisting HTOO because of failing in fixing the equity issue. I think the decision might g

FatStrat

FatStrat 47 minutes ago

TrendTrade2016

TrendTrade2016 52 minutes ago

ITS OVER SON...SCAM IS READY TO DROP

Archer Daniels Midland

United Financial Bancorp

Smartcool Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions