Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 21.00 | 24.40 | 0.00 | - | - | 5 | 62.57% |
| ADP240510C00240000 | 2024-04-29 1:49PM EDT | 240.00 | 8.50 | 6.40 | 8.90 | 0.00 | - | 2 | 19 | 27.98% |
| ADP240510C00242500 | 2024-05-01 12:00PM EDT | 242.50 | 11.00 | 4.80 | 6.80 | +4.98 | +82.72% | 1 | 61 | 25.55% |
| ADP240510C00245000 | 2024-05-01 12:46PM EDT | 245.00 | 9.00 | 3.30 | 5.40 | +4.30 | +91.49% | 3 | 17 | 26.78% |
| ADP240510C00247500 | 2024-05-01 10:38AM EDT | 247.50 | 6.10 | 2.95 | 4.10 | +2.41 | +65.31% | 4 | 15 | 27.00% |
| ADP240510C00250000 | 2024-05-01 3:52PM EDT | 250.00 | 2.05 | 1.85 | 2.10 | -1.05 | -33.87% | 29 | 51 | 20.95% |
| ADP240510C00252500 | 2024-05-01 1:11PM EDT | 252.50 | 3.30 | 1.00 | 1.30 | +1.11 | +50.68% | 6 | 22 | 20.78% |
| ADP240510C00255000 | 2024-05-01 11:03AM EDT | 255.00 | 2.15 | 0.50 | 0.80 | +0.25 | +13.16% | 14 | 184 | 21.07% |
| ADP240510C00257500 | 2024-05-01 12:56PM EDT | 257.50 | 1.50 | 0.25 | 0.50 | -0.85 | -36.17% | 2 | 1 | 21.70% |
| ADP240510C00260000 | 2024-05-01 3:39PM EDT | 260.00 | 0.29 | 0.05 | 0.55 | -0.56 | -65.88% | 34 | 105 | 25.95% |
| ADP240510C00265000 | 2024-05-01 1:32PM EDT | 265.00 | 0.25 | 0.00 | 1.35 | -0.15 | -37.50% | 81 | 73 | 42.68% |
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 270.00 | 0.04 | 0.00 | 1.15 | -0.99 | -96.12% | 1 | 1 | 47.68% |
| ADP240510C00275000 | 2024-04-22 3:17PM EDT | 275.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 1 | 57.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00215000 | 2024-05-01 9:42AM EDT | 215.00 | 0.05 | 0.00 | 1.35 | -0.27 | -84.37% | 1 | 15 | 60.40% |
| ADP240510P00220000 | 2024-05-01 12:37PM EDT | 220.00 | 0.05 | 0.00 | 0.15 | -0.38 | -88.37% | 5 | 5 | 38.87% |
| ADP240510P00222500 | 2024-04-26 3:23PM EDT | 222.50 | 0.05 | 0.05 | 0.15 | -0.50 | -90.91% | 1 | 5 | 35.69% |
| ADP240510P00225000 | 2024-05-01 9:49AM EDT | 225.00 | 0.35 | 0.00 | 1.35 | -0.53 | -60.23% | 10 | 128 | 54.27% |
| ADP240510P00227500 | 2024-05-01 2:13PM EDT | 227.50 | 0.58 | 0.00 | 1.05 | -0.30 | -34.09% | 2 | 4 | 46.02% |
| ADP240510P00230000 | 2024-05-01 11:14AM EDT | 230.00 | 0.08 | 0.00 | 0.20 | -1.92 | -96.00% | 8 | 51 | 27.59% |
| ADP240510P00232500 | 2024-04-30 2:39PM EDT | 232.50 | 1.92 | 0.05 | 1.45 | 0.00 | - | 1 | 11 | 41.68% |
| ADP240510P00235000 | 2024-05-01 9:57AM EDT | 235.00 | 0.36 | 0.20 | 0.30 | -2.24 | -86.15% | 5 | 56 | 22.85% |
| ADP240510P00237500 | 2024-05-01 12:46PM EDT | 237.50 | 0.25 | 0.30 | 1.45 | -2.44 | -90.71% | 4 | 4 | 32.04% |
| ADP240510P00240000 | 2024-05-01 2:16PM EDT | 240.00 | 0.30 | 0.55 | 0.75 | -4.30 | -93.48% | 23 | 10 | 20.61% |
| ADP240510P00242500 | 2024-05-01 12:00PM EDT | 242.50 | 0.50 | 0.95 | 1.25 | -4.93 | -90.79% | 2 | 6 | 20.09% |
| ADP240510P00245000 | 2024-05-01 2:12PM EDT | 245.00 | 1.78 | 1.55 | 2.00 | -4.92 | -73.43% | 36 | 19 | 19.61% |
| ADP240510P00247500 | 2024-05-01 1:25PM EDT | 247.50 | 2.85 | 2.70 | 3.00 | -5.45 | -65.66% | 6 | 12 | 18.80% |
| ADP240510P00250000 | 2024-05-01 3:50PM EDT | 250.00 | 3.70 | 4.00 | 4.50 | -4.00 | -51.95% | 26 | 9 | 19.12% |
| ADP240510P00252500 | 2024-05-01 3:42PM EDT | 252.50 | 4.96 | 5.80 | 6.20 | -4.04 | -44.89% | 9 | 1 | 18.62% |
| ADP240510P00260000 | 2024-04-22 11:15AM EDT | 260.00 | 15.98 | 11.30 | 14.40 | 0.00 | - | 2 | 2 | 38.26% |
© 2024 Yahoo. All rights reserved.