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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1845,9515313,107


ADM Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ADM Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ADM Jan 15, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


ADM Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.24-20.00%113004-24ADM270115C00090000
85.00 C0.35-7.89%413105-09ADM270115C00085000
80.00 C0.42-22.22%114505-07ADM270115C00080000
75.00 C0.85+13.33%1823404-21ADM270115C00075000
70.00 C1.04+4.00%114705-08ADM270115C00070000
67.50 C1.52+14.29%2626105-09ADM270115C00067500
65.00 C1.60+3.23%116005-08ADM270115C00065000
62.50 C1.89+1.61%183,14205-09ADM270115C00062500
60.00 C2.60-3.70%5082905-08ADM270115C00060000
57.50 C3.40+7.26%822205-06ADM270115C00057500
55.00 C3.69-12.56%118105-08ADM270115C00055000
52.50 C5.05+36.49%414404-28ADM270115C00052500
50.00 C6.30+12.90%222505-09ADM270115C00050000
47.50 C7.10-8.97%21,14904-25ADM270115C00047500
45.00 C8.10-0.49%230605-09ADM270115C00045000
42.50 C9.51-1.45%14004-30ADM270115C00042500
40.00 C11.02-1.17%3028105-02ADM270115C00040000
37.50 C11.62+14.26%865304-11ADM270115C00037500
35.00 C14.40-5.26%212405-08ADM270115C00035000
32.50 C16.80+25.37%12904-21ADM270115C00032500
30.00 C18.60+2.31%212705-09ADM270115C00030000
27.50 C20.72-3.81%255505-07ADM270115C00027500
25.00 C20.20+5.48%302004-11ADM270115C00025000
22.50 C00%0ADM270115C00022500
Puts
StrikePriceChangeVolOILastContract Name
90.00 P00%0ADM270115P00090000
85.00 P00%0ADM270115P00085000
80.00 P00%0ADM270115P00080000
75.00 P23.63+17.56%1601-13ADM270115P00075000
70.00 P23.20+2.52%62503-14ADM270115P00070000
67.50 P24.30+21.20%1104-07ADM270115P00067500
65.00 P20.00+14.29%505603-05ADM270115P00065000
62.50 P17.19+2.32%31303-25ADM270115P00062500
60.00 P14.63-17.90%1613204-24ADM270115P00060000
57.50 P10.14+8.33%11101-21ADM270115P00057500
55.00 P11.83+4.51%17704-14ADM270115P00055000
52.50 P9.56-5.35%35705-05ADM270115P00052500
50.00 P8.15+2.39%115304-30ADM270115P00050000
47.50 P7.03+6.52%128405-01ADM270115P00047500
45.00 P5.20-13.33%485305-06ADM270115P00045000
42.50 P4.87+1.46%38605-05ADM270115P00042500
40.00 P3.74-6.27%20040905-09ADM270115P00040000
37.50 P2.85-10.09%216005-09ADM270115P00037500
35.00 P2.47-25.38%238705-07ADM270115P00035000
32.50 P1.94-20.82%42305-06ADM270115P00032500
30.00 P1.57+6.80%164105-08ADM270115P00030000
27.50 P1.15-5.74%16405-08ADM270115P00027500
25.00 P0.85-15.00%220004-28ADM270115P00025000
22.50 P00%0ADM270115P00022500


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