Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 87.35% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 34.20 | 35.30 | 38.90 | 0.00 | - | 1 | 16 | 0.00% |
| ADP240816C00220000 | 2024-07-10 12:47PM EDT | 220.00 | 15.20 | 31.80 | 34.90 | 0.00 | - | 5 | 32 | 54.03% |
| ADP240816C00230000 | 2024-07-18 10:07AM EDT | 230.00 | 22.45 | 22.60 | 25.40 | 0.00 | - | 1 | 57 | 44.85% |
| ADP240816C00240000 | 2024-07-25 2:57PM EDT | 240.00 | 14.00 | 14.90 | 16.20 | -0.20 | -1.41% | 1 | 360 | 35.59% |
| ADP240816C00245000 | 2024-07-23 2:32PM EDT | 245.00 | 8.90 | 11.20 | 12.70 | 0.00 | - | - | 5 | 34.90% |
| ADP240816C00250000 | 2024-07-26 11:28AM EDT | 250.00 | 8.10 | 7.90 | 8.50 | +1.08 | +15.38% | 10 | 999 | 29.46% |
| ADP240816C00255000 | 2024-07-26 1:35PM EDT | 255.00 | 5.50 | 5.30 | 5.80 | -0.60 | -9.84% | 20 | 20 | 28.42% |
| ADP240816C00260000 | 2024-07-26 3:37PM EDT | 260.00 | 3.10 | 3.30 | 3.60 | -0.18 | -5.49% | 10 | 1,944 | 27.04% |
| ADP240816C00265000 | 2024-07-23 12:47PM EDT | 265.00 | 1.95 | 1.60 | 2.30 | +0.91 | +87.50% | 1 | 6 | 27.25% |
| ADP240816C00270000 | 2024-07-26 3:10PM EDT | 270.00 | 1.05 | 1.05 | 2.05 | -0.33 | -23.91% | 4 | 697 | 31.42% |
| ADP240816C00275000 | 2024-07-26 3:57PM EDT | 275.00 | 0.67 | 0.55 | 0.80 | -0.13 | -16.25% | 1 | 9 | 27.32% |
| ADP240816C00280000 | 2024-07-26 3:10PM EDT | 280.00 | 0.37 | 0.35 | 0.50 | -0.06 | -13.95% | 6 | 686 | 28.13% |
| ADP240816C00290000 | 2024-06-04 2:53PM EDT | 290.00 | 0.33 | 0.05 | 2.30 | 0.00 | - | 1 | 50 | 52.05% |
| ADP240816C00300000 | 2024-07-26 2:22PM EDT | 300.00 | 0.15 | 0.05 | 1.00 | +0.10 | +200.00% | 2 | 29 | 48.61% |
| ADP240816C00310000 | 2024-05-28 10:27AM EDT | 310.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 51.44% |
| ADP240816C00330000 | 2024-07-23 3:54PM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 49.71% |
| ADP240816C00340000 | 2024-07-23 3:53PM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 74.85% |
| ADP240816C00350000 | 2024-07-10 3:04PM EDT | 350.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 17 | 61.13% |
| ADP240816C00370000 | 2024-07-22 12:13PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 103 | 55.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| ADP240816P00130000 | 2024-05-20 12:53PM EDT | 130.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 145.22% |
| ADP240816P00135000 | 2024-07-18 10:17AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 137.84% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 144.63% |
| ADP240816P00145000 | 2024-07-17 10:28AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 19 | 123.88% |
| ADP240816P00165000 | 2024-07-10 10:10AM EDT | 165.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 99.07% |
| ADP240816P00170000 | 2024-05-17 11:31AM EDT | 170.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 102.12% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 96.73% |
| ADP240816P00180000 | 2024-07-10 12:42PM EDT | 180.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 35 | 72.22% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 87.94% |
| ADP240816P00190000 | 2024-07-10 12:07PM EDT | 190.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 1 | 7 | 66.16% |
| ADP240816P00195000 | 2024-07-18 9:37AM EDT | 195.00 | 0.25 | 0.20 | 0.55 | 0.00 | - | 1 | 28 | 58.01% |
| ADP240816P00200000 | 2024-07-24 2:15PM EDT | 200.00 | 0.35 | 0.10 | 1.35 | 0.00 | - | 5 | 84 | 60.30% |
| ADP240816P00210000 | 2024-07-26 3:10PM EDT | 210.00 | 0.28 | 0.10 | 0.40 | -0.02 | -6.67% | 3 | 105 | 44.19% |
| ADP240816P00215000 | 2024-07-22 1:12PM EDT | 215.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | - | 1 | 46.41% |
| ADP240816P00220000 | 2024-07-26 3:10PM EDT | 220.00 | 0.45 | 0.30 | 0.50 | -0.08 | -15.09% | 6 | 264 | 36.48% |
| ADP240816P00225000 | 2024-07-23 1:57PM EDT | 225.00 | 0.72 | 0.50 | 0.60 | 0.00 | - | - | 1 | 33.03% |
| ADP240816P00230000 | 2024-07-26 2:26PM EDT | 230.00 | 0.80 | 0.50 | 0.85 | -0.20 | -20.00% | 6 | 1,161 | 30.71% |
| ADP240816P00235000 | 2024-07-24 1:32PM EDT | 235.00 | 1.95 | 1.15 | 1.35 | 0.00 | - | 11 | 14 | 29.36% |
| ADP240816P00240000 | 2024-07-26 3:24PM EDT | 240.00 | 2.00 | 1.90 | 2.15 | -0.37 | -15.61% | 8 | 984 | 28.24% |
| ADP240816P00245000 | 2024-07-26 10:33AM EDT | 245.00 | 3.60 | 3.00 | 3.40 | -0.10 | -2.70% | 1 | 46 | 27.44% |
| ADP240816P00250000 | 2024-07-26 11:41AM EDT | 250.00 | 5.20 | 4.70 | 5.10 | -1.23 | -19.13% | 6 | 665 | 26.39% |
| ADP240816P00255000 | 2024-07-25 10:49AM EDT | 255.00 | 8.50 | 7.10 | 7.50 | 0.00 | - | 2 | 12 | 25.81% |
| ADP240816P00260000 | 2024-07-22 11:11AM EDT | 260.00 | 13.96 | 10.10 | 10.60 | 0.00 | - | 1 | 39 | 25.55% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 48.49% |
© 2024 Yahoo. All rights reserved.