Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240531C00240000 | 2024-05-03 10:52AM EDT | 240.00 | 4.90 | 5.00 | 5.20 | -6.90 | -58.47% | 1 | 6 | 17.27% |
| ADP240531C00245000 | 2024-05-03 10:52AM EDT | 245.00 | 2.65 | 2.55 | 2.90 | -0.85 | -24.29% | 1 | 16 | 16.91% |
| ADP240531C00250000 | 2024-05-03 11:43AM EDT | 250.00 | 1.28 | 1.15 | 1.35 | -0.72 | -37.31% | 6 | 7 | 16.22% |
| ADP240531C00255000 | 2024-05-01 1:02PM EDT | 255.00 | 4.25 | 0.45 | 0.60 | 0.00 | - | 7 | 10 | 16.26% |
| ADP240531C00260000 | 2024-04-30 1:45PM EDT | 260.00 | 1.52 | 0.00 | 1.35 | 0.00 | - | 45 | 45 | 25.50% |
| ADP240531C00265000 | 2024-05-02 11:41AM EDT | 265.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 40 | 52 | 35.10% |
| ADP240531C00270000 | 2024-05-01 3:25PM EDT | 270.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 6 | 19 | 39.05% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240531P00215000 | 2024-04-24 10:07AM EDT | 215.00 | 0.66 | 0.05 | 2.30 | 0.00 | - | - | 1 | 41.39% |
| ADP240531P00220000 | 2024-04-26 1:26PM EDT | 220.00 | 0.90 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 22.05% |
| ADP240531P00230000 | 2024-05-02 10:17AM EDT | 230.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 2 | 7 | 17.41% |
| ADP240531P00235000 | 2024-04-15 9:50AM EDT | 235.00 | 3.20 | 1.75 | 1.95 | 0.00 | - | - | 1 | 16.10% |
| ADP240531P00245000 | 2024-05-03 10:52AM EDT | 245.00 | 6.55 | 6.00 | 6.40 | +0.93 | +16.55% | 2 | 19 | 15.03% |
| ADP240531P00250000 | 2024-05-01 3:24PM EDT | 250.00 | 3.97 | 9.60 | 10.30 | 0.00 | - | 10 | 12 | 16.09% |
| ADP240531P00260000 | 2024-04-22 1:35PM EDT | 260.00 | 15.56 | 18.20 | 21.40 | 0.00 | - | - | 2 | 31.47% |
| ADP240531P00265000 | 2024-04-22 1:35PM EDT | 265.00 | 19.65 | 22.50 | 26.20 | 0.00 | - | - | 0 | 34.94% |
© 2024 Yahoo. All rights reserved.