Breaking News

Archer-Daniels-Midland Company (ADM)

Symbol	Exchange	Currency
ADM	NYSE	USD	Real-time
ADM	BIVA	MXN	Delayed
1ADM	Milan	EUR	Real-time
ADM	Xetra	EUR	Delayed
ADM	Frankfurt	EUR	Delayed
ADM	TradeGate	EUR	Delayed
A1DM34	B3	BRL	Delayed
ADM	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

62.64 -0.02 -0.03%

29/08 - Closed. Currency in USD

After Hours

62.32

-0.32

-0.51%

0:55:52 - Real-time Data

Type: Equity

Market: United States

Volume: 2,034,685
Bid/Ask: 0.00 / 0.00
Day's Range: 62.21 - 63.06

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Archer-Daniels-Midland Option Chain

Get free option data for ADM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Archer-Daniels-Midland options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 29, 2025 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.3	32.8	0	30.00	0	0%	0	0.3	0
ADM Call 30.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolADM\|20250905\|30.00C Delta0.9888 Imp Vol2.504 Bid32.3 Gamma0.0013 Theoretical32.55 Ask32.8 Theta-0.0435 Intrinsic Value32.64 Volume0 Vega0.0025 Time Value-32.64 Open Interest0 Rho0.0034 Delta / Theta-22.7077 ADM Put 30.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolADM\|20250905\|30.00P Delta-0.0158 Imp Vol2.6997 Bid0 Gamma0.0017 Theoretical0.15 Ask0.3 Theta-0.066 Intrinsic Value-32.64 Volume0 Vega0.0034 Time Value32.64 Open Interest0 Rho-0.0002 Delta / Theta0.2393
0	0%	27.3	27.7	0	35.00	0	0%	0	0.3	0
ADM Call 35.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolADM\|20250905\|35.00C Delta0.9928 Imp Vol1.7983 Bid27.3 Gamma0.0013 Theoretical27.5 Ask27.7 Theta-0.021 Intrinsic Value27.64 Volume0 Vega0.0017 Time Value-27.64 Open Interest0 Rho0.0035 Delta / Theta-47.2089 ADM Put 35.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolADM\|20250905\|35.00P Delta-0.0195 Imp Vol2.1871 Bid0 Gamma0.0025 Theoretical0.15 Ask0.3 Theta-0.0639 Intrinsic Value-27.64 Volume0 Vega0.0041 Time Value27.64 Open Interest0 Rho-0.0002 Delta / Theta0.3046
0	0%	22.3	22.7	0	40.00	0	0%	0	0.4	0
ADM Call 40.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolADM\|20250905\|40.00C Delta0.9912 Imp Vol1.409 Bid22.3 Gamma0.0019 Theoretical22.5 Ask22.7 Theta-0.0199 Intrinsic Value22.64 Volume0 Vega0.002 Time Value-22.64 Open Interest0 Rho0.0045 Delta / Theta-49.8725 ADM Put 40.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolADM\|20250905\|40.00P Delta-0.0297 Imp Vol1.8319 Bid0 Gamma0.0043 Theoretical0.2 Ask0.4 Theta-0.0764 Intrinsic Value-22.64 Volume0 Vega0.0058 Time Value22.64 Open Interest0 Rho-0.0004 Delta / Theta0.3893
					62.64	Price @ Aug 29, 2025 20:01 GMT
0.55	-15.38%	0.5	0.6	81	63.00	0.95	25%	0.9	1	27
ADM Call 63.00 Exp: Sep 05, 2025 Last: 0.55 Chg.: -15.38% SymbolADM\|20250905\|63.00C Delta0.4281 Imp Vol0.2047 Bid0.5 Gamma0.221 Theoretical0.55 Ask0.6 Theta-0.0505 Intrinsic Value-0.36 Volume81 Vega0.034 Time Value0.91 Open Interest178 Rho0.005 Delta / Theta-8.4779 ADM Put 63.00 Exp: Sep 05, 2025 Last: 0.95 Chg.: 25% SymbolADM\|20250905\|63.00P Delta-0.6202 Imp Vol0.1892 Bid0.9 Gamma0.233 Theoretical0.95 Ask1 Theta-0.0434 Intrinsic Value0.36 Volume27 Vega0.0329 Time Value0.59 Open Interest69 Rho-0.0064 Delta / Theta14.2934
0.21	-38.24%	0.2	0.25	5	64.00	1.68	0%	1.65	1.8	5
ADM Call 64.00 Exp: Sep 05, 2025 Last: 0.21 Chg.: -38.24% SymbolADM\|20250905\|64.00C Delta0.2193 Imp Vol0.195 Bid0.2 Gamma0.1747 Theoretical0.21 Ask0.25 Theta-0.0361 Intrinsic Value-1.36 Volume5 Vega0.0256 Time Value1.57 Open Interest43 Rho0.0026 Delta / Theta-6.0751 ADM Put 64.00 Exp: Sep 05, 2025 Last: 1.68 Chg.: 0% SymbolADM\|20250905\|64.00P Delta-0.821 Imp Vol0.1875 Bid1.65 Gamma0.1631 Theoretical1.68 Ask1.8 Theta-0.0289 Intrinsic Value1.36 Volume5 Vega0.0226 Time Value0.32 Open Interest42 Rho-0.0076 Delta / Theta28.397
0.07	0%	0.05	0.1	6	65.00	2.21	0%	2.3	2.7	0
ADM Call 65.00 Exp: Sep 05, 2025 Last: 0.07 Chg.: 0% SymbolADM\|20250905\|65.00C Delta0.086 Imp Vol0.2071 Bid0.05 Gamma0.0876 Theoretical0.07 Ask0.1 Theta-0.0202 Intrinsic Value-2.36 Volume6 Vega0.0136 Time Value2.43 Open Interest71 Rho0.001 Delta / Theta-4.2493 ADM Put 65.00 Exp: Sep 05, 2025 Last: 2.21 Chg.: 0% SymbolADM\|20250905\|65.00P Delta-0.8517 Imp Vol0.2699 Bid2.3 Gamma0.1009 Theoretical2.7 Ask2.7 Theta-0.0371 Intrinsic Value2.36 Volume0 Vega0.02 Time Value-0.15 Open Interest3 Rho-0.0079 Delta / Theta22.9781

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ADM Comments

Write your thoughts about Archer-Daniels-Midland Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.372	+1.015	+2.58%
Copper	4.61	+0.05	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.003	+1.320	+8.42%
Nigeria 2Y	17.549	+0.009	+0.05%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.230	+0.023	+0.55%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ADM	62.64	-0.02	-0.03%
VERUM/USD	5,553.496	+0.526	+0.01%
Schroder Internat.	74.774	+1.182	+1.61%
Vitruvius Japanes.	0.022	0.000	0.00%
301581	58.94	-1.76	-2.90%
ITAÚ FLEXPREV PRE.	17.372	-1.170	-6.29%
Allianz Global In.	125.370	-0.000	0.00%
603358	43.30	+0.54	+1.26%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M