Free Trial

Archer-Daniels-Midland (ADM) Options Chain & Prices

Archer-Daniels-Midland logo
$47.95 +0.37 (+0.77%)
As of 03:45 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ADM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$39.50$8.149Call2 - - 2
(+2)
106.56%
(+17.78%)
0.9995781
5/2/2025$40.00$7.650Call11 - - 14
(+2)
102.08%
(+16.69%)
0.999432
5/2/2025$42.00$0.001Put50 - - 279
(+0)
84.14%
(+12.26%)
-0.0021643
5/2/2025$43.00$4.653Call1 - - 1
(+0)
75.14%
(+9.98%)
0.9952691
5/2/2025$44.50$3.160Call1 - - 15
(+0)
61.54%
(+6.40%)
0.982511
5/2/2025$45.00$0.015Put3 - 168
(+1)
57.01%
(+5.15%)
-0.0284162
5/2/2025$45.50$0.026Put6 - 635
(+0)
52.51%
(+3.86%)
-0.04761
5/2/2025$46.00$0.045Put69 - 14176
(+1)
48.11%
(+2.54%)
-0.08212810
5/2/2025$46.00$1.696Call1 - - 14
(+0)
48.11%
(+2.54%)
0.9178441
5/2/2025$46.50$0.082Put1 - - 82
(+0)
43.95%
(+1.25%)
-0.145141
5/2/2025$47.00$0.158Put3 - 195
(+3)
40.34%
(+0.12%)
-0.2572023
5/2/2025$47.00$0.810Call1 - - 53
(-1)
40.34%
(+0.12%)
0.7427951
5/2/2025$47.50$0.309Put5 - 457
(+3)
37.85%
(-0.49%)
-0.4333034
5/2/2025$47.50$0.461Call33201242
(+19)
37.85%
(-0.49%)
0.5669846
5/2/2025$48.00$0.575Put95 - 50
(-5)
37.18%
(-0.15%)
-0.6416846
5/2/2025$48.00$0.227Call25 - 1182
(-2)
37.18%
(-0.15%)
0.3604725
5/2/2025$48.50$0.104Call10 - - 127
(+0)
38.45%
(+1.11%)
0.1974372
5/2/2025$49.00$1.402Put2 - 1101
(+0)
41.03%
(+2.76%)
-0.9065782
5/2/2025$49.00$0.049Call922131
(-9)
41.03%
(+2.76%)
0.1027615
5/2/2025$49.50$1.881Put1 - - 1
(+0)
44.27%
(+4.40%)
-0.9551381
5/2/2025$49.50$0.025Call31 - 44
(+0)
44.27%
(+4.40%)
0.0543872
5/2/2025$50.00$2.372Put1 - - 12
(+0)
47.78%
(+5.91%)
-0.9781381
5/2/2025$50.00$0.013Call4120 - 274
(-7)
47.78%
(+5.91%)
0.0300067
5/2/2025$51.00$0.005Call6 - - 268
(+0)
54.99%
(+8.53%)
0.0104343
5/2/2025$52.00$0.002Call15 - - 142
(+0)
76.07%
(+24.75%)
0.0042223
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ADM) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners