Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 0.00% |
| ADP250117C00115000 | 2024-06-04 9:45AM EDT | 115.00 | 130.39 | 121.80 | 125.50 | 0.00 | - | 5 | 5 | 0.00% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-09-09 11:41AM EDT | 125.00 | 149.15 | 153.20 | 156.10 | 0.00 | - | 1 | 4 | 85.40% |
| ADP250117C00140000 | 2024-08-07 1:47PM EDT | 140.00 | 122.73 | 128.30 | 131.40 | 0.00 | - | 2 | 2 | 0.00% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00150000 | 2024-08-26 11:07AM EDT | 150.00 | 122.17 | 128.60 | 131.50 | 0.00 | - | 1 | 5 | 70.87% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 87.60 | 91.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-09-12 3:53PM EDT | 170.00 | 109.80 | 109.10 | 111.80 | 0.00 | - | 4 | 42 | 60.74% |
| ADP250117C00175000 | 2024-09-12 3:41PM EDT | 175.00 | 105.16 | 102.90 | 107.30 | 0.00 | - | 61 | 12 | 56.01% |
| ADP250117C00180000 | 2024-09-12 3:50PM EDT | 180.00 | 100.42 | 97.90 | 101.80 | 0.00 | - | 76 | 76 | 51.90% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADP250117C00190000 | 2024-09-12 3:49PM EDT | 190.00 | 90.59 | 88.30 | 91.80 | 0.00 | - | 40 | 27 | 54.91% |
| ADP250117C00195000 | 2024-09-12 3:35PM EDT | 195.00 | 85.34 | 84.60 | 87.30 | 0.00 | - | 2 | 9 | 53.80% |
| ADP250117C00200000 | 2024-07-31 9:36AM EDT | 200.00 | 67.50 | 77.10 | 79.20 | 0.00 | - | 2 | 144 | 38.31% |
| ADP250117C00210000 | 2024-08-28 10:43AM EDT | 210.00 | 68.90 | 69.90 | 72.80 | 0.00 | - | 1 | 298 | 46.77% |
| ADP250117C00220000 | 2024-09-12 9:37AM EDT | 220.00 | 58.90 | 59.50 | 62.30 | 0.00 | - | 1 | 255 | 39.75% |
| ADP250117C00230000 | 2024-09-05 2:55PM EDT | 230.00 | 44.20 | 50.30 | 53.00 | 0.00 | - | 2 | 209 | 36.18% |
| ADP250117C00240000 | 2024-09-13 9:36AM EDT | 240.00 | 42.44 | 41.30 | 43.50 | +8.19 | +23.91% | 1 | 194 | 31.85% |
| ADP250117C00250000 | 2024-09-12 9:41AM EDT | 250.00 | 31.35 | 32.70 | 34.50 | 0.00 | - | 1 | 1,084 | 28.29% |
| ADP250117C00260000 | 2024-09-12 2:47PM EDT | 260.00 | 25.10 | 24.70 | 26.50 | 0.00 | - | 70 | 1,120 | 25.95% |
| ADP250117C00270000 | 2024-09-13 10:27AM EDT | 270.00 | 19.10 | 17.10 | 19.50 | +1.10 | +6.11% | 14 | 1,293 | 24.20% |
| ADP250117C00280000 | 2024-09-13 3:50PM EDT | 280.00 | 12.80 | 12.40 | 12.70 | +0.60 | +4.92% | 24 | 1,794 | 21.38% |
| ADP250117C00290000 | 2024-09-13 2:52PM EDT | 290.00 | 7.90 | 8.00 | 8.60 | -0.02 | -0.25% | 18 | 682 | 21.09% |
| ADP250117C00300000 | 2024-09-13 1:31PM EDT | 300.00 | 5.10 | 4.70 | 5.30 | +0.70 | +15.91% | 3 | 951 | 20.36% |
| ADP250117C00310000 | 2024-09-11 1:32PM EDT | 310.00 | 2.50 | 2.05 | 3.10 | 0.00 | - | 9 | 80 | 19.85% |
| ADP250117C00320000 | 2024-09-03 12:46PM EDT | 320.00 | 1.15 | 1.40 | 2.85 | 0.00 | - | 12 | 397 | 22.66% |
| ADP250117C00330000 | 2024-09-05 11:12AM EDT | 330.00 | 0.50 | 0.80 | 1.00 | 0.00 | - | 1 | 49 | 19.63% |
| ADP250117C00340000 | 2024-08-05 10:14AM EDT | 340.00 | 0.95 | 0.15 | 1.70 | 0.00 | - | 1 | 21 | 25.04% |
| ADP250117C00350000 | 2024-09-03 2:45PM EDT | 350.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 54 | 23.17% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 36.69% |
| ADP250117C00370000 | 2024-08-05 9:30AM EDT | 370.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.50 | 1.70 | 0.00 | - | 1 | 20 | 34.58% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2024-09-05 12:05PM EDT | 400.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 487 | 33.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-09-09 1:20PM EDT | 105.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 84 | 67.48% |
| ADP250117P00110000 | 2024-08-05 2:46PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 72.51% |
| ADP250117P00115000 | 2024-09-06 1:39PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 69.24% |
| ADP250117P00120000 | 2024-09-09 10:03AM EDT | 120.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 68.46% |
| ADP250117P00125000 | 2024-09-09 11:45AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 63.18% |
| ADP250117P00130000 | 2024-08-16 3:41PM EDT | 130.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 61.43% |
| ADP250117P00135000 | 2024-05-22 11:22AM EDT | 135.00 | 0.31 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 70.43% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 71.20% |
| ADP250117P00145000 | 2024-08-16 3:58PM EDT | 145.00 | 0.51 | 0.00 | 0.90 | 0.00 | - | 1 | 102 | 53.81% |
| ADP250117P00150000 | 2024-06-21 11:55AM EDT | 150.00 | 0.60 | 0.30 | 2.75 | 0.00 | - | 1 | 172 | 63.51% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 50.76% |
| ADP250117P00160000 | 2024-07-03 11:15AM EDT | 160.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 1 | 200 | 57.54% |
| ADP250117P00165000 | 2024-08-05 9:30AM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| ADP250117P00170000 | 2024-08-08 9:58AM EDT | 170.00 | 0.10 | 0.20 | 2.50 | 0.00 | - | 6 | 67 | 50.98% |
| ADP250117P00175000 | 2024-09-09 10:03AM EDT | 175.00 | 0.77 | 0.20 | 0.65 | 0.00 | - | 1 | 221 | 42.19% |
| ADP250117P00180000 | 2024-08-13 12:39PM EDT | 180.00 | 0.85 | 0.25 | 0.90 | 0.00 | - | 2 | 108 | 42.37% |
| ADP250117P00185000 | 2024-07-24 11:13AM EDT | 185.00 | 1.10 | 0.40 | 1.00 | 0.00 | - | 2 | 64 | 40.89% |
| ADP250117P00190000 | 2024-07-22 11:38AM EDT | 190.00 | 1.23 | 0.30 | 1.10 | 0.00 | - | 8 | 112 | 39.36% |
| ADP250117P00195000 | 2024-09-10 11:27AM EDT | 195.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 1 | 1,386 | 37.10% |
| ADP250117P00200000 | 2024-09-12 3:15PM EDT | 200.00 | 0.79 | 0.55 | 2.05 | 0.00 | - | 32 | 439 | 40.17% |
| ADP250117P00210000 | 2024-09-12 2:53PM EDT | 210.00 | 0.85 | 0.55 | 1.25 | 0.00 | - | 114 | 756 | 31.42% |
| ADP250117P00220000 | 2024-09-12 1:24PM EDT | 220.00 | 1.25 | 1.05 | 1.50 | 0.00 | - | 1 | 1,045 | 28.35% |
| ADP250117P00230000 | 2024-09-13 12:34PM EDT | 230.00 | 1.65 | 1.50 | 1.90 | +0.15 | +10.00% | 14 | 1,243 | 25.61% |
| ADP250117P00240000 | 2024-09-13 12:48PM EDT | 240.00 | 2.35 | 2.20 | 2.60 | -0.40 | -14.55% | 2 | 769 | 23.35% |
| ADP250117P00250000 | 2024-09-13 2:45PM EDT | 250.00 | 3.50 | 3.40 | 3.90 | -0.10 | -2.78% | 5 | 1,299 | 21.79% |
| ADP250117P00260000 | 2024-09-12 1:28PM EDT | 260.00 | 5.80 | 5.00 | 5.80 | 0.00 | - | 43 | 472 | 20.23% |
| ADP250117P00270000 | 2024-09-12 2:20PM EDT | 270.00 | 8.50 | 7.80 | 8.70 | 0.00 | - | 10 | 75 | 18.93% |
| ADP250117P00280000 | 2024-09-13 2:40PM EDT | 280.00 | 12.20 | 11.70 | 12.60 | -0.50 | -3.94% | 5 | 30 | 17.40% |
| ADP250117P00290000 | 2024-08-29 1:56PM EDT | 290.00 | 19.20 | 17.00 | 19.60 | 0.00 | - | 2 | 8 | 18.69% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 52.08% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 50.93% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 142.29% |
© 2024 Yahoo. All rights reserved.