Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240614C00230000 | 2024-05-24 10:11AM EDT | 230.00 | 20.78 | 11.60 | 12.20 | 0.00 | - | 1 | 1 | 25.14% |
| ADP240614C00240000 | 2024-05-29 10:50AM EDT | 240.00 | 3.74 | 3.70 | 4.90 | 0.00 | - | 6 | 18 | 22.06% |
| ADP240614C00242500 | 2024-05-30 2:01PM EDT | 242.50 | 2.55 | 1.90 | 2.95 | -0.35 | -12.07% | 1 | 4 | 18.27% |
| ADP240614C00245000 | 2024-05-29 10:46AM EDT | 245.00 | 1.52 | 1.45 | 1.95 | 0.00 | - | 4 | 16 | 17.91% |
| ADP240614C00250000 | 2024-05-30 2:40PM EDT | 250.00 | 0.49 | 0.40 | 1.10 | -0.11 | -18.33% | 5 | 37 | 20.28% |
| ADP240614C00252500 | 2024-05-30 12:38PM EDT | 252.50 | 0.42 | 0.30 | 0.80 | -1.18 | -73.75% | 4 | 1 | 21.07% |
| ADP240614C00255000 | 2024-05-28 2:08PM EDT | 255.00 | 0.20 | 0.10 | 0.45 | -0.10 | -33.33% | 1 | 101 | 20.39% |
| ADP240614C00260000 | 2024-05-28 1:25PM EDT | 260.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 65 | 23.15% |
| ADP240614C00265000 | 2024-05-10 3:36PM EDT | 265.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | - | 34 | 41.37% |
| ADP240614C00300000 | 2024-05-30 12:04PM EDT | 300.00 | 0.07 | 0.00 | 0.75 | +0.02 | +40.00% | 82 | 1 | 56.01% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240614P00205000 | 2024-05-24 10:17AM EDT | 205.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 52.20% |
| ADP240614P00220000 | 2024-05-28 2:30PM EDT | 220.00 | 0.33 | 0.20 | 1.20 | 0.00 | - | 4 | 2 | 38.43% |
| ADP240614P00225000 | 2024-05-13 10:44AM EDT | 225.00 | 0.22 | 0.30 | 0.55 | 0.00 | - | 20 | 54 | 25.03% |
| ADP240614P00230000 | 2024-05-29 3:32PM EDT | 230.00 | 0.75 | 0.55 | 1.05 | 0.00 | - | 6 | 53 | 23.29% |
| ADP240614P00235000 | 2024-05-28 3:54PM EDT | 235.00 | 1.51 | 1.10 | 2.05 | +0.46 | +43.81% | 2 | 72 | 22.07% |
| ADP240614P00240000 | 2024-05-30 1:04PM EDT | 240.00 | 3.40 | 1.55 | 3.90 | +0.87 | +34.39% | 3 | 73 | 21.61% |
| ADP240614P00245000 | 2024-05-30 12:22PM EDT | 245.00 | 6.10 | 5.80 | 6.70 | +3.85 | +171.11% | 1 | 26 | 21.45% |
| ADP240614P00250000 | 2024-05-23 9:48AM EDT | 250.00 | 3.12 | 9.50 | 10.80 | 0.00 | - | 20 | 19 | 24.37% |
| ADP240614P00255000 | 2024-05-16 3:31PM EDT | 255.00 | 7.37 | 13.10 | 16.90 | 0.00 | - | 1 | 0 | 38.39% |
© 2024 Yahoo. All rights reserved.