Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00225000 | 2024-04-22 9:55AM EDT | 225.00 | 21.20 | 18.10 | 19.50 | 0.00 | - | - | 5 | 64.94% |
| ADP240510C00235000 | 2024-05-07 1:10PM EDT | 235.00 | 9.25 | 8.60 | 9.40 | 0.00 | - | 20 | 25 | 30.86% |
| ADP240510C00237500 | 2024-05-06 11:37AM EDT | 237.50 | 4.83 | 6.20 | 6.80 | 0.00 | - | 1 | 12 | 12.50% |
| ADP240510C00240000 | 2024-05-07 2:10PM EDT | 240.00 | 5.27 | 3.70 | 4.70 | 0.00 | - | 2 | 25 | 24.95% |
| ADP240510C00242500 | 2024-05-09 9:33AM EDT | 242.50 | 1.45 | 1.75 | 2.40 | +0.05 | +3.57% | 1 | 84 | 18.19% |
| ADP240510C00245000 | 2024-05-09 11:56AM EDT | 245.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 55 | 85 | 9.62% |
| ADP240510C00247500 | 2024-05-07 3:59PM EDT | 247.50 | 0.48 | 0.00 | 0.10 | 0.00 | - | 4 | 50 | 13.14% |
| ADP240510C00250000 | 2024-05-09 9:47AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 45 | 17.58% |
| ADP240510C00252500 | 2024-05-03 3:18PM EDT | 252.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 36.23% |
| ADP240510C00255000 | 2024-05-03 9:36AM EDT | 255.00 | 0.39 | 0.00 | 0.60 | 0.00 | - | 1 | 183 | 50.93% |
| ADP240510C00257500 | 2024-05-01 12:56PM EDT | 257.50 | 1.50 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 34.96% |
| ADP240510C00260000 | 2024-05-03 10:44AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 106 | 40.23% |
| ADP240510C00262500 | 2024-05-01 11:50AM EDT | 262.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 33 | 45.51% |
| ADP240510C00265000 | 2024-05-09 12:57PM EDT | 265.00 | 0.11 | 0.00 | 0.10 | -0.14 | -56.00% | 21 | 153 | 50.39% |
| ADP240510C00267500 | 2024-04-29 1:36PM EDT | 267.50 | 0.39 | 0.00 | 0.45 | 0.00 | - | - | 1 | 70.70% |
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 270.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.57% |
| ADP240510C00275000 | 2024-04-22 3:17PM EDT | 275.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00205000 | 2024-05-02 9:58AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 92.19% |
| ADP240510P00210000 | 2024-05-02 9:58AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.70% |
| ADP240510P00215000 | 2024-05-01 9:42AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 105.08% |
| ADP240510P00220000 | 2024-05-01 12:37PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 58.20% |
| ADP240510P00222500 | 2024-05-01 9:43AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 52.73% |
| ADP240510P00225000 | 2024-05-01 9:49AM EDT | 225.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 10 | 118 | 51.56% |
| ADP240510P00227500 | 2024-05-02 2:13PM EDT | 227.50 | 0.39 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 45.70% |
| ADP240510P00230000 | 2024-05-02 2:08PM EDT | 230.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 58.20% |
| ADP240510P00232500 | 2024-05-08 10:04AM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 33.40% |
| ADP240510P00235000 | 2024-05-08 9:44AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 27.15% |
| ADP240510P00237500 | 2024-05-09 10:43AM EDT | 237.50 | 0.03 | 0.00 | 0.30 | -0.12 | -80.00% | 2 | 29 | 31.25% |
| ADP240510P00240000 | 2024-05-09 12:08PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 6 | 73 | 16.65% |
| ADP240510P00242500 | 2024-05-09 10:43AM EDT | 242.50 | 0.13 | 0.15 | 0.30 | -0.47 | -78.33% | 5 | 34 | 13.04% |
| ADP240510P00245000 | 2024-05-09 10:40AM EDT | 245.00 | 0.75 | 1.10 | 1.30 | -1.45 | -65.91% | 12 | 28 | 12.55% |
| ADP240510P00247500 | 2024-05-06 12:55PM EDT | 247.50 | 5.90 | 2.75 | 3.80 | 0.00 | - | 1 | 7 | 24.17% |
| ADP240510P00250000 | 2024-05-07 2:22PM EDT | 250.00 | 5.20 | 5.60 | 6.80 | 0.00 | - | 1 | 8 | 43.41% |
| ADP240510P00252500 | 2024-05-08 3:07PM EDT | 252.50 | 10.10 | 7.10 | 9.10 | 0.00 | - | 13 | 3 | 49.27% |
| ADP240510P00255000 | 2024-05-02 9:34AM EDT | 255.00 | 9.70 | 10.40 | 11.30 | 0.00 | - | - | 0 | 50.93% |
| ADP240510P00260000 | 2024-05-08 3:07PM EDT | 260.00 | 18.80 | 15.30 | 16.50 | 0.00 | - | 8 | 2 | 51.17% |
© 2024 Yahoo. All rights reserved.