Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240913C00250000 | 2024-08-13 9:34AM EDT | 250.00 | 13.75 | 18.00 | 20.70 | 0.00 | - | - | 0 | 52.30% |
| ADP240913C00255000 | 2024-08-30 11:55AM EDT | 255.00 | 18.82 | 14.50 | 15.60 | 0.00 | - | 26 | 27 | 41.11% |
| ADP240913C00260000 | 2024-08-23 10:13AM EDT | 260.00 | 11.40 | 9.80 | 12.10 | 0.00 | - | 4 | 16 | 45.63% |
| ADP240913C00265000 | 2024-09-05 10:02AM EDT | 265.00 | 5.84 | 3.70 | 6.40 | -1.89 | -24.45% | 1 | 30 | 26.91% |
| ADP240913C00267500 | 2024-08-27 3:10PM EDT | 267.50 | 4.00 | 3.60 | 4.00 | -4.41 | -52.44% | 1 | 42 | 20.76% |
| ADP240913C00270000 | 2024-09-06 3:53PM EDT | 270.00 | 1.96 | 2.10 | 2.45 | -1.04 | -34.67% | 34 | 45 | 19.31% |
| ADP240913C00272500 | 2024-09-06 3:26PM EDT | 272.50 | 1.35 | 1.00 | 1.30 | -0.58 | -30.05% | 23 | 2 | 18.03% |
| ADP240913C00275000 | 2024-09-06 3:56PM EDT | 275.00 | 0.60 | 0.30 | 0.75 | -0.25 | -29.41% | 560 | 31 | 18.80% |
| ADP240913C00277500 | 2024-09-06 3:06PM EDT | 277.50 | 0.29 | 0.20 | 0.30 | -0.94 | -76.42% | 15 | 22 | 17.77% |
| ADP240913C00280000 | 2024-09-06 3:06PM EDT | 280.00 | 0.20 | 0.05 | 1.20 | +0.06 | +42.86% | 1 | 44 | 33.30% |
| ADP240913C00282500 | 2024-09-05 9:56AM EDT | 282.50 | 0.17 | 0.00 | 1.15 | 0.00 | - | 5 | 15 | 37.40% |
| ADP240913C00285000 | 2024-09-05 11:47AM EDT | 285.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 49.61% |
| ADP240913C00287500 | 2024-09-05 12:53PM EDT | 287.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 8 | 8 | 29.79% |
| ADP240913C00290000 | 2024-08-28 12:38PM EDT | 290.00 | 0.17 | 0.00 | 1.65 | 0.00 | - | 1 | 11 | 56.40% |
| ADP240913C00295000 | 2024-08-05 9:30AM EDT | 295.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADP240913C00310000 | 2024-09-04 12:26PM EDT | 310.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 78.17% |
| ADP240913C00315000 | 2024-09-03 2:26PM EDT | 315.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 77.49% |
| ADP240913C00320000 | 2024-09-03 2:26PM EDT | 320.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 15 | 90.04% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240913P00200000 | 2024-08-23 12:17PM EDT | 200.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 146.14% |
| ADP240913P00205000 | 2024-08-23 10:42AM EDT | 205.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 3 | 3 | 136.18% |
| ADP240913P00210000 | 2024-08-29 12:17PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 82.23% |
| ADP240913P00215000 | 2024-08-30 12:49PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 66.41% |
| ADP240913P00220000 | 2024-09-05 11:44AM EDT | 220.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 34 | 108.30% |
| ADP240913P00235000 | 2024-08-05 9:30AM EDT | 235.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ADP240913P00240000 | 2024-09-05 10:11AM EDT | 240.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 70.85% |
| ADP240913P00250000 | 2024-08-26 3:38PM EDT | 250.00 | 0.33 | 0.10 | 0.95 | 0.00 | - | 162 | 97 | 49.51% |
| ADP240913P00255000 | 2024-09-04 2:23PM EDT | 255.00 | 0.35 | 0.20 | 0.95 | 0.00 | - | 1 | 4 | 39.94% |
| ADP240913P00260000 | 2024-09-03 2:00PM EDT | 260.00 | 0.60 | 0.40 | 0.65 | +0.30 | +100.00% | 1 | 137 | 26.32% |
| ADP240913P00262500 | 2024-09-05 12:51PM EDT | 262.50 | 0.80 | 0.60 | 1.00 | 0.00 | - | 1 | 12 | 25.26% |
| ADP240913P00270000 | 2024-09-06 3:21PM EDT | 270.00 | 3.30 | 3.10 | 3.50 | +0.20 | +6.45% | 45 | 102 | 23.73% |
| ADP240913P00272500 | 2024-09-06 2:56PM EDT | 272.50 | 4.91 | 4.50 | 6.20 | +0.76 | +18.31% | 9 | 10 | 33.05% |
| ADP240913P00275000 | 2024-09-05 10:17AM EDT | 275.00 | 5.50 | 6.50 | 7.80 | 0.00 | - | 7 | 13 | 32.85% |
| ADP240913P00277500 | 2024-09-03 9:30AM EDT | 277.50 | 3.90 | 8.30 | 10.70 | 0.00 | - | 2 | 3 | 42.18% |
| ADP240913P00280000 | 2024-08-28 11:29AM EDT | 280.00 | 6.00 | 11.10 | 13.70 | 0.00 | - | 8 | 1 | 52.15% |
| ADP240913P00285000 | 2024-08-28 2:32PM EDT | 285.00 | 13.80 | 15.90 | 17.20 | 0.00 | - | - | 1 | 48.67% |
| ADP240913P00330000 | 2024-08-30 3:49PM EDT | 330.00 | 54.90 | 60.30 | 63.00 | 0.00 | - | 1 | 1 | 105.86% |
| ADP240913P00335000 | 2024-08-28 1:53PM EDT | 335.00 | 61.90 | 65.50 | 68.40 | 0.00 | - | - | 1 | 117.58% |
© 2024 Yahoo. All rights reserved.