Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADM
Archer Daniels Midland Company
stock NYSE

At Close
May 12, 2025 3:59:51 PM EDT
49.92USD+2.864%(+1.39)4,467,615
49.91Bid   49.93Ask   0.02Spread
Pre-market
May 12, 2025 9:20:30 AM EDT
49.10USD+1.175%(+0.57)6,020
After-hours
May 12, 2025 4:06:30 PM EDT
49.90USD-0.060%(-0.03)22,997
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,8162,5722944,967


ADM May 16, 2025 Exp. - Volume by Strike
Puts
Calls

ADM May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADM May 16, 2025 Exp. - Max Pain @ $47.50

Puts
Calls


ADM May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0ADM250516C00065000
60.00 C0.020%1103-24ADM250516C00060000
58.00 C00%0ADM250516C00058000
57.00 C00%0ADM250516C00057000
56.00 C00%0ADM250516C00056000
55.00 C0.15+200.00%117005-06ADM250516C00055000
54.00 C0.10-9.09%1204-28ADM250516C00054000
53.00 C0.15-25.00%26804-29ADM250516C00053000
52.50 C0.05+66.67%21,15905-09ADM250516C00052500
52.00 C0.06-40.00%128605-09ADM250516C00052000
51.00 C0.10-50.00%2012005-09ADM250516C00051000
50.00 C0.28+86.67%14096605-09ADM250516C00050000
49.50 C0.43+115.00%3213005-09ADM250516C00049500
49.00 C0.57+58.33%1,55878605-09ADM250516C00049000
48.50 C0.85+77.08%45833105-09ADM250516C00048500
48.00 C1.05+64.06%3,3561,37305-09ADM250516C00048000
47.50 C1.45+38.10%2,9342,73305-09ADM250516C00047500
47.00 C1.85+36.03%1085305-09ADM250516C00047000
46.50 C1.60+1.91%21005-09ADM250516C00046500
46.00 C2.67+33.50%101205-09ADM250516C00046000
45.50 C2.60-7.14%2205-09ADM250516C00045500
45.00 C3.70+25.85%1027505-09ADM250516C00045000
44.50 C3.900%1004-30ADM250516C00044500
44.00 C4.33-13.40%222105-09ADM250516C00044000
43.50 C00%0ADM250516C00043500
43.00 C4.99-16.97%2105-02ADM250516C00043000
42.50 C5.85-4.26%404705-09ADM250516C00042500
42.00 C6.27-4.42%201005-09ADM250516C00042000
41.50 C00%0ADM250516C00041500
41.00 C6.750%1105-05ADM250516C00041000
40.00 C7.62-5.93%42205-05ADM250516C00040000
39.00 C8.900%6305-02ADM250516C00039000
38.00 C00%0ADM250516C00038000
37.50 C6.780%1104-07ADM250516C00037500
37.00 C00%0ADM250516C00037000
36.00 C00%0ADM250516C00036000
35.00 C7.630%2204-08ADM250516C00035000
32.50 C00%0ADM250516C00032500
30.00 C16.500%8303-21ADM250516C00030000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0ADM250516P00065000
60.00 P00%0ADM250516P00060000
58.00 P00%0ADM250516P00058000
57.00 P00%0ADM250516P00057000
56.00 P00%0ADM250516P00056000
55.00 P00%0ADM250516P00055000
54.00 P00%0ADM250516P00054000
53.00 P5.13+6.88%2204-25ADM250516P00053000
52.50 P5.23+6.73%2305-05ADM250516P00052500
52.00 P00%0ADM250516P00052000
51.00 P3.800%1104-21ADM250516P00051000
50.00 P1.88-20.34%2428805-09ADM250516P00050000
49.50 P1.50-29.58%452005-09ADM250516P00049500
49.00 P0.96-45.14%20235105-09ADM250516P00049000
48.50 P0.74-32.73%12220205-09ADM250516P00048500
48.00 P0.55-47.62%18212905-09ADM250516P00048000
47.50 P0.42-44.00%221,02605-09ADM250516P00047500
47.00 P0.30-60.00%129405-09ADM250516P00047000
46.50 P0.25-37.50%6,08662505-09ADM250516P00046500
46.00 P0.19-29.63%2411805-09ADM250516P00046000
45.50 P0.12-40.00%4605-09ADM250516P00045500
45.00 P0.11-26.67%1646505-09ADM250516P00045000
44.50 P0.10-79.17%5605-08ADM250516P00044500
44.00 P0.10+42.86%545205-09ADM250516P00044000
43.50 P0.08-73.33%2305-07ADM250516P00043500
43.00 P0.06-80.00%2305-09ADM250516P00043000
42.50 P0.050.00%58462405-09ADM250516P00042500
42.00 P0.05+66.67%545505-08ADM250516P00042000
41.50 P00%0ADM250516P00041500
41.00 P0.130%1105-05ADM250516P00041000
40.00 P0.03-86.96%840405-09ADM250516P00040000
39.00 P0.17-39.29%4304-25ADM250516P00039000
38.00 P0.200%2004-23ADM250516P00038000
37.50 P0.05-37.50%421905-05ADM250516P00037500
37.00 P00%0ADM250516P00037000
36.00 P00%0ADM250516P00036000
35.00 P0.050.00%25004-29ADM250516P00035000
32.50 P0.25+19.05%1804-30ADM250516P00032500
30.00 P0.05-66.67%1304-30ADM250516P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC