Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240607C00240000 | 2024-05-31 11:16AM EDT | 2024-06-07 | 3.63 | 5.20 | 7.30 | +0.45 | +14.15% | 1 | 3 | 32.92% |
| ADP240614C00240000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 6.41 | 6.20 | 8.00 | +2.67 | +71.39% | 16 | 18 | 27.31% |
| ADP240621C00240000 | 2024-05-30 11:29AM EDT | 2024-06-21 | 4.70 | 6.50 | 7.00 | 0.00 | - | 2 | 493 | 17.57% |
| ADP240628C00240000 | 2024-05-31 11:05AM EDT | 2024-06-28 | 5.38 | 6.60 | 9.20 | -0.47 | -8.03% | 2 | 3 | 24.05% |
| ADP240719C00240000 | 2024-05-31 12:18PM EDT | 2024-07-19 | 6.70 | 8.40 | 8.80 | +0.60 | +9.84% | 5 | 32 | 16.99% |
| ADP240816C00240000 | 2024-05-30 1:57PM EDT | 2024-08-16 | 9.20 | 11.10 | 11.90 | 0.00 | - | 11 | 190 | 20.78% |
| ADP241115C00240000 | 2024-05-28 1:52PM EDT | 2024-11-15 | 15.09 | 16.30 | 17.10 | 0.00 | - | 19 | 38 | 22.12% |
| ADP250117C00240000 | 2024-05-28 10:56AM EDT | 2025-01-17 | 20.00 | 19.20 | 21.00 | 0.00 | - | 1 | 198 | 23.98% |
| ADP260116C00240000 | 2024-05-31 10:25AM EDT | 2026-01-16 | 32.02 | 30.50 | 34.20 | -3.05 | -8.70% | 1 | 20 | 25.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240607P00240000 | 2024-05-31 3:21PM EDT | 2024-06-07 | 1.00 | 0.40 | 0.70 | -1.06 | -51.46% | 6 | 13 | 17.92% |
| ADP240614P00240000 | 2024-05-31 3:21PM EDT | 2024-06-14 | 2.20 | 1.40 | 1.85 | -1.20 | -35.29% | 13 | 76 | 20.14% |
| ADP240621P00240000 | 2024-05-31 1:49PM EDT | 2024-06-21 | 3.12 | 1.95 | 2.20 | -0.68 | -17.89% | 20 | 517 | 18.15% |
| ADP240628P00240000 | 2024-05-31 11:05AM EDT | 2024-06-28 | 3.81 | 2.10 | 2.95 | -0.59 | -13.41% | 3 | 21 | 18.79% |
| ADP240705P00240000 | 2024-05-29 3:35PM EDT | 2024-07-05 | 4.49 | 2.30 | 3.20 | 0.00 | - | - | 1 | 17.70% |
| ADP240719P00240000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.60 | -2.00 | -37.04% | 7 | 65 | 16.16% |
| ADP240816P00240000 | 2024-05-31 10:20AM EDT | 2024-08-16 | 7.15 | 5.10 | 5.90 | -0.25 | -3.38% | 1 | 772 | 18.30% |
| ADP241115P00240000 | 2024-05-31 1:33PM EDT | 2024-11-15 | 10.00 | 8.60 | 10.10 | -0.90 | -8.26% | 2 | 66 | 18.92% |
| ADP250117P00240000 | 2024-05-30 2:41PM EDT | 2025-01-17 | 13.07 | 9.20 | 11.30 | 0.00 | - | 46 | 578 | 17.72% |
| ADP250620P00240000 | 2024-05-23 10:50AM EDT | 2025-06-20 | 12.40 | 14.70 | 15.90 | 0.00 | - | 1 | 29 | 18.42% |
| ADP260116P00240000 | 2024-05-23 12:42PM EDT | 2026-01-16 | 17.10 | 17.00 | 20.00 | 0.00 | - | 2 | 33 | 18.17% |
© 2024 Yahoo. All rights reserved.