Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00110000 | 2024-04-09 3:52PM EDT | 110.00 | 140.80 | 131.20 | 135.60 | 0.00 | - | - | 1 | 153.42% |
| ADP240517C00115000 | 2024-04-09 3:56PM EDT | 115.00 | 135.08 | 126.20 | 130.80 | 0.00 | - | - | 4 | 151.27% |
| ADP240517C00180000 | 2024-01-02 11:43AM EDT | 180.00 | 55.80 | 66.20 | 71.00 | 0.00 | - | - | 2 | 127.97% |
| ADP240517C00185000 | 2024-01-02 4:29PM EDT | 185.00 | 51.70 | 61.50 | 65.60 | 0.00 | - | 10 | 8 | 119.30% |
| ADP240517C00195000 | 2023-12-19 3:39PM EDT | 195.00 | 44.00 | 42.40 | 46.60 | 0.00 | - | 19 | 19 | 0.00% |
| ADP240517C00200000 | 2024-03-01 3:16PM EDT | 200.00 | 51.21 | 49.20 | 53.80 | 0.00 | - | 1 | 7 | 114.32% |
| ADP240517C00210000 | 2024-02-06 4:29PM EDT | 210.00 | 42.45 | 37.00 | 39.20 | 0.00 | - | 1 | 163 | 76.70% |
| ADP240517C00220000 | 2024-04-19 3:43PM EDT | 220.00 | 24.40 | 24.10 | 26.40 | 0.00 | - | 2 | 78 | 51.14% |
| ADP240517C00230000 | 2024-04-22 10:25AM EDT | 230.00 | 18.20 | 13.60 | 16.00 | 0.00 | - | 4 | 303 | 34.39% |
| ADP240517C00240000 | 2024-04-24 12:19PM EDT | 240.00 | 10.33 | 7.70 | 8.70 | 0.00 | - | 3 | 1,958 | 30.54% |
| ADP240517C00250000 | 2024-04-26 3:44PM EDT | 250.00 | 3.80 | 3.40 | 3.70 | -1.40 | -26.92% | 64 | 1,351 | 27.95% |
| ADP240517C00260000 | 2024-04-26 1:44PM EDT | 260.00 | 1.40 | 1.05 | 1.25 | -0.20 | -12.50% | 2 | 1,205 | 26.95% |
| ADP240517C00270000 | 2024-04-26 10:49AM EDT | 270.00 | 0.45 | 0.25 | 0.40 | -0.07 | -13.46% | 1 | 746 | 27.52% |
| ADP240517C00280000 | 2024-04-24 3:14PM EDT | 280.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 205 | 39.67% |
| ADP240517C00290000 | 2024-04-02 9:30AM EDT | 290.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 134 | 46.97% |
| ADP240517C00300000 | 2024-01-12 11:39AM EDT | 300.00 | 0.20 | 0.10 | 1.60 | 0.00 | - | 2 | 5 | 55.18% |
| ADP240517C00310000 | 2023-11-01 10:12AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADP240517C00330000 | 2023-11-15 4:50PM EDT | 330.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 77.91% |
| ADP240517C00340000 | 2023-11-14 12:40PM EDT | 340.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 1 | 75.05% |
| ADP240517C00350000 | 2023-11-13 1:30PM EDT | 350.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 89.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00110000 | 2024-03-11 3:01PM EDT | 110.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 171.29% |
| ADP240517P00115000 | 2024-04-23 12:39PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 148.24% |
| ADP240517P00135000 | 2024-02-29 11:21AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 119.24% |
| ADP240517P00140000 | 2024-01-22 10:54AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 112.60% |
| ADP240517P00145000 | 2024-03-15 9:35AM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 106.25% |
| ADP240517P00150000 | 2024-02-26 11:37AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 100.05% |
| ADP240517P00155000 | 2024-01-17 11:05AM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 94.04% |
| ADP240517P00160000 | 2024-04-15 12:18PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 62.89% |
| ADP240517P00165000 | 2023-11-24 1:05PM EDT | 165.00 | 0.90 | 0.30 | 1.35 | 0.00 | - | 1 | 2 | 94.87% |
| ADP240517P00170000 | 2024-04-19 10:02AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 76.95% |
| ADP240517P00175000 | 2024-01-24 3:24PM EDT | 175.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 79.98% |
| ADP240517P00180000 | 2024-02-02 11:03AM EDT | 180.00 | 0.38 | 0.05 | 2.30 | 0.00 | - | 1 | 31 | 82.74% |
| ADP240517P00185000 | 2024-03-27 9:39AM EDT | 185.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 61.04% |
| ADP240517P00190000 | 2024-04-16 11:08AM EDT | 190.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 39 | 53.81% |
| ADP240517P00195000 | 2024-02-13 4:54PM EDT | 195.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 10 | 76 | 51.51% |
| ADP240517P00200000 | 2024-03-28 11:17AM EDT | 200.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 191 | 52.88% |
| ADP240517P00210000 | 2024-04-26 1:03PM EDT | 210.00 | 0.30 | 0.25 | 0.90 | +0.05 | +20.00% | 5 | 264 | 43.99% |
| ADP240517P00220000 | 2024-04-26 10:49AM EDT | 220.00 | 0.60 | 0.70 | 0.85 | -0.04 | -6.25% | 1 | 604 | 32.42% |
| ADP240517P00230000 | 2024-04-26 3:44PM EDT | 230.00 | 1.70 | 1.80 | 2.00 | +0.13 | +8.28% | 25 | 661 | 29.03% |
| ADP240517P00240000 | 2024-04-26 12:40PM EDT | 240.00 | 3.90 | 4.60 | 5.30 | +0.35 | +9.86% | 7 | 916 | 29.10% |
| ADP240517P00250000 | 2024-04-26 3:45PM EDT | 250.00 | 9.10 | 9.70 | 10.10 | +1.30 | +16.67% | 11 | 389 | 25.49% |
| ADP240517P00260000 | 2024-04-17 3:34PM EDT | 260.00 | 17.70 | 17.30 | 19.20 | 0.00 | - | 122 | 184 | 33.51% |
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 270.00 | 25.32 | 24.50 | 28.80 | 0.00 | - | 1 | 1 | 41.24% |
| ADP240517P00280000 | 2023-12-14 11:14AM EDT | 280.00 | 42.00 | 41.50 | 46.40 | 0.00 | - | - | 0 | 81.70% |
© 2024 Yahoo. All rights reserved.