Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241018C00160000 | 2024-08-28 2:22PM EDT | 160.00 | 113.25 | 112.30 | 115.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP241018C00250000 | 2024-10-11 3:52PM EDT | 250.00 | 38.35 | 36.50 | 40.20 | +3.25 | +9.26% | 15 | 36 | 86.60% |
| ADP241018C00260000 | 2024-09-18 10:37AM EDT | 260.00 | 20.84 | 27.20 | 29.80 | 0.00 | - | 2 | 22 | 63.84% |
| ADP241018C00265000 | 2024-09-26 2:31PM EDT | 265.00 | 11.50 | 21.50 | 25.70 | 0.00 | - | - | 3 | 65.14% |
| ADP241018C00270000 | 2024-10-07 1:21PM EDT | 270.00 | 14.10 | 17.00 | 20.20 | 0.00 | - | 1 | 221 | 50.73% |
| ADP241018C00275000 | 2024-10-11 2:28PM EDT | 275.00 | 12.90 | 13.20 | 14.20 | +1.01 | +8.49% | 2 | 17 | 31.23% |
| ADP241018C00277500 | 2024-10-03 12:43PM EDT | 277.50 | 9.20 | 11.00 | 12.40 | 0.00 | - | 4 | 7 | 33.84% |
| ADP241018C00280000 | 2024-10-11 11:55AM EDT | 280.00 | 8.55 | 8.60 | 9.20 | +0.95 | +12.50% | 1 | 687 | 22.71% |
| ADP241018C00282500 | 2024-10-11 2:32PM EDT | 282.50 | 5.90 | 6.40 | 6.80 | -0.90 | -13.24% | 3 | 12 | 19.04% |
| ADP241018C00285000 | 2024-10-11 3:14PM EDT | 285.00 | 4.10 | 4.40 | 4.70 | +0.39 | +10.51% | 15 | 107 | 17.01% |
| ADP241018C00287500 | 2024-10-11 3:31PM EDT | 287.50 | 2.60 | 2.70 | 2.90 | +0.33 | +14.54% | 10 | 63 | 15.37% |
| ADP241018C00290000 | 2024-10-11 3:46PM EDT | 290.00 | 1.25 | 1.35 | 1.55 | +0.03 | +2.46% | 19 | 258 | 14.25% |
| ADP241018C00292500 | 2024-10-11 3:55PM EDT | 292.50 | 0.55 | 0.55 | 0.70 | -0.09 | -14.06% | 20 | 188 | 13.53% |
| ADP241018C00295000 | 2024-10-11 12:19PM EDT | 295.00 | 0.20 | 0.15 | 0.45 | -0.06 | -23.08% | 45 | 232 | 15.35% |
| ADP241018C00297500 | 2024-10-07 3:24PM EDT | 297.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 22.41% |
| ADP241018C00300000 | 2024-10-08 1:05PM EDT | 300.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 69 | 39.03% |
| ADP241018C00320000 | 2024-09-27 9:51AM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 13 | 51.15% |
| ADP241018C00340000 | 2024-09-10 12:51PM EDT | 340.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 5 | 54.69% |
| ADP241018C00370000 | 2024-08-20 11:41AM EDT | 370.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 4 | 94.82% |
| ADP241018C00390000 | 2024-09-10 1:48PM EDT | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 91.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241018P00175000 | 2024-10-03 3:16PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 41 | 1 | 174.02% |
| ADP241018P00185000 | 2024-09-12 9:49AM EDT | 185.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 10 | 185.25% |
| ADP241018P00220000 | 2024-09-30 10:30AM EDT | 220.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 8 | 122.46% |
| ADP241018P00230000 | 2024-10-04 3:27PM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 107.52% |
| ADP241018P00240000 | 2024-10-02 3:54PM EDT | 240.00 | 0.11 | 0.00 | 1.75 | 0.00 | - | 2 | 26 | 86.91% |
| ADP241018P00245000 | 2024-09-25 12:38PM EDT | 245.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | - | 4 | 72.22% |
| ADP241018P00250000 | 2024-10-09 12:51PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 47.95% |
| ADP241018P00255000 | 2024-09-25 1:48PM EDT | 255.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 10 | 52.69% |
| ADP241018P00257500 | 2024-10-04 12:28PM EDT | 257.50 | 0.21 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 54.44% |
| ADP241018P00260000 | 2024-10-11 3:29PM EDT | 260.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 133 | 36.33% |
| ADP241018P00262500 | 2024-10-10 3:16PM EDT | 262.50 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 52.88% |
| ADP241018P00265000 | 2024-10-07 10:16AM EDT | 265.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 54.18% |
| ADP241018P00270000 | 2024-10-07 11:55AM EDT | 270.00 | 0.44 | 0.05 | 0.25 | 0.00 | - | 1 | 153 | 29.30% |
| ADP241018P00272500 | 2024-09-30 12:30PM EDT | 272.50 | 2.76 | 0.05 | 0.25 | 0.00 | - | 10 | 7 | 25.98% |
| ADP241018P00275000 | 2024-10-11 9:48AM EDT | 275.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 1 | 14 | 22.61% |
| ADP241018P00277500 | 2024-10-11 3:39PM EDT | 277.50 | 0.24 | 0.15 | 0.30 | -0.21 | -46.67% | 1 | 21 | 20.07% |
| ADP241018P00280000 | 2024-10-11 3:39PM EDT | 280.00 | 0.37 | 0.25 | 0.40 | -0.43 | -53.75% | 3 | 207 | 17.82% |
| ADP241018P00282500 | 2024-10-11 2:27PM EDT | 282.50 | 0.65 | 0.45 | 0.65 | -0.35 | -35.00% | 2 | 27 | 16.43% |
| ADP241018P00285000 | 2024-10-11 3:51PM EDT | 285.00 | 1.07 | 0.90 | 1.10 | -0.88 | -45.13% | 2 | 35 | 15.26% |
| ADP241018P00287500 | 2024-10-11 12:07PM EDT | 287.50 | 1.98 | 1.55 | 1.85 | -4.82 | -70.88% | 7 | 1 | 14.17% |
| ADP241018P00290000 | 2024-10-11 2:21PM EDT | 290.00 | 3.40 | 2.75 | 3.10 | -1.43 | -29.61% | 11 | 1 | 13.66% |
© 2024 Yahoo. All rights reserved.