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

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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3732689962


ADM May 23, 2025 Exp. - Volume by Strike
Puts
Calls

ADM May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADM May 23, 2025 Exp. - Max Pain @ $47.50

Puts
Calls


ADM May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0ADM250523C00065000
60.00 C00%0ADM250523C00060000
58.00 C00%0ADM250523C00058000
57.00 C0.04-73.33%2205-07ADM250523C00057000
56.00 C00%0ADM250523C00056000
55.00 C00%0ADM250523C00055000
54.00 C0.210%1104-24ADM250523C00054000
53.00 C0.10-50.00%21905-05ADM250523C00053000
52.00 C0.09-10.00%88505-09ADM250523C00052000
51.00 C0.21+5.00%65905-09ADM250523C00051000
50.00 C0.43+65.38%6810205-09ADM250523C00050000
49.50 C0.550%2105-09ADM250523C00049500
49.00 C0.51-36.25%93305-08ADM250523C00049000
48.50 C0.95+26.67%12605-09ADM250523C00048500
48.00 C1.05-44.15%163205-07ADM250523C00048000
47.50 C1.70+51.79%364305-09ADM250523C00047500
47.00 C1.65-37.74%19021305-07ADM250523C00047000
46.50 C00%0ADM250523C00046500
46.00 C2.75-11.29%12104-30ADM250523C00046000
45.50 C00%0ADM250523C00045500
45.00 C3.10-21.12%11505-07ADM250523C00045000
44.50 C00%0ADM250523C00044500
44.00 C2.600%2004-07ADM250523C00044000
43.50 C00%0ADM250523C00043500
43.00 C00%0ADM250523C00043000
42.50 C00%0ADM250523C00042500
42.00 C00%0ADM250523C00042000
41.00 C00%0ADM250523C00041000
40.00 C00%0ADM250523C00040000
39.00 C8.990%18905-02ADM250523C00039000
38.00 C00%0ADM250523C00038000
37.00 C00%0ADM250523C00037000
36.00 C00%0ADM250523C00036000
35.00 C00%0ADM250523C00035000
34.00 C00%0ADM250523C00034000
30.00 C00%0ADM250523C00030000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0ADM250523P00065000
60.00 P00%0ADM250523P00060000
58.00 P00%0ADM250523P00058000
57.00 P00%0ADM250523P00057000
56.00 P00%0ADM250523P00056000
55.00 P00%0ADM250523P00055000
54.00 P00%0ADM250523P00054000
53.00 P00%0ADM250523P00053000
52.00 P00%0ADM250523P00052000
51.00 P4.50+18.42%1104-30ADM250523P00051000
50.00 P2.89+3.21%5805-08ADM250523P00050000
49.50 P1.950%2105-09ADM250523P00049500
49.00 P2.10-2.33%62705-09ADM250523P00049000
48.50 P1.35-23.73%382405-09ADM250523P00048500
48.00 P1.20-47.83%1468305-09ADM250523P00048000
47.50 P0.90-28.00%60031505-09ADM250523P00047500
47.00 P0.70-26.32%625805-09ADM250523P00047000
46.50 P0.55-8.33%2305-09ADM250523P00046500
46.00 P0.50-28.57%60031405-09ADM250523P00046000
45.50 P0.540%1105-08ADM250523P00045500
45.00 P0.43+7.50%14405-08ADM250523P00045000
44.50 P0.350%1105-07ADM250523P00044500
44.00 P0.23-11.54%41505-09ADM250523P00044000
43.50 P00%0ADM250523P00043500
43.00 P0.10-78.72%221905-09ADM250523P00043000
42.50 P0.380%1105-05ADM250523P00042500
42.00 P0.34-8.11%22905-02ADM250523P00042000
41.00 P0.19-5.00%11405-05ADM250523P00041000
40.00 P0.25-16.67%2304-25ADM250523P00040000
39.00 P0.43-14.00%1104-16ADM250523P00039000
38.00 P00%0ADM250523P00038000
37.00 P0.65-35.00%1204-10ADM250523P00037000
36.00 P0.05-87.50%1205-08ADM250523P00036000
35.00 P0.42-55.79%1304-10ADM250523P00035000
34.00 P0.31-58.67%1204-10ADM250523P00034000
30.00 P00%0ADM250523P00030000


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