$47.75
-0.03-0.06%
At close: -
$47.54
-0.21-0.44%
After Hours: 4:07 PM EDT
Comments
Loading...
Archer-Daniels-Midland (ADM) ForecastNewsEarnings
Archer-Daniels-Midland (ADM) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestArcher-Daniels-Midland (NYSE:ADM) Stock, Option Chain
Option chain shows key data for Archer-Daniels-Midland's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Archer-Daniels-Midland.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid17.7
Ask17.9
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask13.9
volume0
Intrest0
Strike
34
34
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price13Apr 29, 2025
Change
00%
Bid12.7
Ask12.9
volume0
Intrest4
Strike
35
35
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price-
Change
-
Bid11.7
Ask11.9
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price10.83Apr 21, 2025
Change
00%
Bid10.7
Ask10.9
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask9.9
volume0
Intrest0
Strike
38
38
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Last Price-
Change
-
Bid8.7
Ask8.9
volume0
Intrest0
Strike
39
39
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price7.78Apr 30, 2025
Change
-
Bid8.2
Ask8.4
volume2
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.38Apr 30, 2025
Change
0.627.75%
Bid7.7
Ask7.9
volume2
Intrest12
Strike
40
40
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest172
Last Price-
Change
-
Bid7.2
Ask7.4
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.28Mar 19, 2025
Change
00%
Bid6.7
Ask7
volume0
Intrest1
Strike
41
41
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest151
Last Price-
Change
-
Bid4.2
Ask6.5
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.93Apr 29, 2025
Change
00%
Bid5.7
Ask6
volume0
Intrest10
Strike
42
42
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest279
Last Price-
Change
-
Bid5.2
Ask5.5
volume0
Intrest0
Strike
42.5
42.5
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price4.45Apr 17, 2025
Change
00%
Bid4.7
Ask5
volume0
Intrest1
Strike
43
43
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest131
Last Price4.2Apr 30, 2025
Change
1.120.75%
Bid4.2
Ask4.5
volume1
Intrest1
Strike
43.5
43.5
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price4.18Apr 25, 2025
Change
00%
Bid3.7
Ask4
volume0
Intrest16
Strike
44
44
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price3.25Apr 17, 2025
Change
00%
Bid3.2
Ask3.5
volume0
Intrest15
Strike
44.5
44.5
Last Price0.68Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price3Apr 29, 2025
Change
00%
Bid2.75
Ask3
volume0
Intrest16
Strike
45
45
Last Price0.05Apr 30, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume22
Intrest67
Last Price3.2Apr 23, 2025
Change
00%
Bid2.2
Ask2.5
volume0
Intrest1
Strike
45.5
45.5
Last Price0.09Apr 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Last Price2Apr 29, 2025
Change
00%
Bid1.4
Ask2
volume0
Intrest14
Strike
46
46
Last Price0.2Apr 30, 2025
Change
0.1100%
Bid0.05
Ask0.15
volume7
Intrest175
Last Price2.16Apr 25, 2025
Change
00%
Bid1.35
Ask1.6
volume0
Intrest6
Strike
46.5
46.5
Last Price0.16Apr 29, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest82
Last Price1.1Apr 30, 2025
Change
0.5834.52%
Bid0.9
Ask1.1
volume2
Intrest54
Strike
47
47
Last Price0.32Apr 30, 2025
Change
0.0513.51%
Bid0.2
Ask0.3
volume52
Intrest92
Last Price0.62Apr 30, 2025
Change
0.224.39%
Bid0.6
Ask0.8
volume27
Intrest23
Strike
47.5
47.5
Last Price0.5Apr 30, 2025
Change
0.024.17%
Bid0.35
Ask0.45
volume17
Intrest54
Last Price0.45Apr 30, 2025
Change
0.230.77%
Bid0.35
Ask0.45
volume10
Intrest184
Strike
48
48
Last Price0.75Apr 30, 2025
Change
0.057.14%
Bid0.55
Ask0.7
volume13
Intrest55
Last Price0.35Apr 30, 2025
Change
00%
Bid0.15
Ask0.3
volume1
Intrest127
Strike
48.5
48.5
Last Price1.05Apr 30, 2025
Change
0.110.53%
Bid0.8
Ask1
volume1
Intrest21
Last Price0.1Apr 30, 2025
Change
0.0741.18%
Bid-
Ask0.15
volume12
Intrest140
Strike
49
49
Last Price1.3Apr 25, 2025
Change
00%
Bid1.2
Ask1.45
volume0
Intrest101
Last Price0.05Apr 30, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume2
Intrest44
Strike
49.5
49.5
Last Price1.7Apr 25, 2025
Change
00%
Bid1.65
Ask1.85
volume0
Intrest1
Last Price0.06Apr 30, 2025
Change
0.0120%
Bid-
Ask0.1
volume10
Intrest281
Strike
50
50
Last Price2.2Apr 28, 2025
Change
00%
Bid2.15
Ask2.4
volume0
Intrest12
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest268
Strike
51
51
Last Price-
Change
-
Bid3.1
Ask3.3
volume0
Intrest0
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Strike
52
52
Last Price4.4Apr 30, 2025
Change
0.24.76%
Bid4.1
Ask4.3
volume1
Intrest1
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest73
Strike
53
53
Last Price4Apr 23, 2025
Change
00%
Bid5.1
Ask5.3
volume0
Intrest1
Last Price0.11Apr 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Strike
54
54
Last Price-
Change
-
Bid6.1
Ask8.3
volume0
Intrest0
Last Price0.35Mar 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
55
55
Last Price-
Change
-
Bid7.1
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid8.1
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
57
57
Last Price8.5Mar 17, 2025
Change
00%
Bid9.1
Ask11.3
volume0
Intrest0
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest258
Strike
58
58
Last Price-
Change
-
Bid10.1
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid12.1
Ask14.3
volume0
Intrest0
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
65
65
Last Price-
Change
-
Bid17.1
Ask17.5
volume0
Intrest0
