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 | 60.38% |
ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 45.01% |
ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ADP240816C00210000 | 2024-03-20 9:41AM EDT | 210.00 | 40.20 | 36.00 | 40.40 | 0.00 | - | 1 | 15 | 39.43% |
ADP240816C00220000 | 2024-03-11 3:21PM EDT | 220.00 | 31.80 | 30.30 | 32.20 | 0.00 | - | 2 | 25 | 36.23% |
ADP240816C00230000 | 2024-02-27 3:14PM EDT | 230.00 | 28.17 | 25.10 | 27.60 | 0.00 | - | 1 | 12 | 39.29% |
ADP240816C00240000 | 2024-04-25 11:52AM EDT | 240.00 | 16.40 | 13.00 | 16.40 | 0.00 | - | 10 | 116 | 27.90% |
ADP240816C00250000 | 2024-04-25 1:37PM EDT | 250.00 | 10.70 | 8.80 | 9.40 | 0.00 | - | 1 | 211 | 23.17% |
ADP240816C00260000 | 2024-04-24 9:46AM EDT | 260.00 | 6.50 | 5.30 | 5.70 | 0.00 | - | 1 | 1,023 | 22.36% |
ADP240816C00270000 | 2024-04-26 3:11PM EDT | 270.00 | 3.30 | 2.75 | 3.40 | -0.54 | -14.06% | 6 | 330 | 22.21% |
ADP240816C00280000 | 2024-04-26 1:56PM EDT | 280.00 | 1.80 | 1.40 | 1.65 | -0.32 | -15.09% | 1 | 660 | 21.11% |
ADP240816C00290000 | 2024-04-08 12:50PM EDT | 290.00 | 1.25 | 0.70 | 0.85 | 0.00 | - | 9 | 45 | 20.99% |
ADP240816C00300000 | 2024-04-22 2:00PM EDT | 300.00 | 0.60 | 0.15 | 1.05 | 0.00 | - | 3 | 24 | 25.13% |
ADP240816C00310000 | 2024-04-01 12:05PM EDT | 310.00 | 0.31 | 0.05 | 1.55 | 0.00 | - | 1 | 2 | 30.62% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADP240816P00120000 | 2024-04-22 3:14PM EDT | 120.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 67.09% |
ADP240816P00135000 | 2024-03-05 11:40AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.86% |
ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 59.79% |
ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 53.80% |
ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 44.18% |
ADP240816P00180000 | 2024-03-18 3:04PM EDT | 180.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 22 | 28 | 37.15% |
ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 40.15% |
ADP240816P00190000 | 2024-03-19 11:02AM EDT | 190.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 1 | 6 | 30.23% |
ADP240816P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 0.80 | 0.75 | 1.20 | 0.00 | - | 6 | 28 | 28.24% |
ADP240816P00200000 | 2024-04-22 3:43PM EDT | 200.00 | 1.11 | 1.00 | 1.50 | 0.00 | - | 1 | 69 | 27.20% |
ADP240816P00210000 | 2024-04-23 11:02AM EDT | 210.00 | 1.63 | 1.75 | 2.10 | 0.00 | - | 1 | 73 | 24.27% |
ADP240816P00220000 | 2024-04-23 12:33PM EDT | 220.00 | 2.70 | 3.10 | 3.40 | 0.00 | - | 1 | 247 | 22.44% |
ADP240816P00230000 | 2024-04-25 12:09PM EDT | 230.00 | 4.70 | 5.20 | 5.60 | 0.00 | - | 6 | 205 | 20.99% |
ADP240816P00240000 | 2024-04-24 3:52PM EDT | 240.00 | 7.50 | 8.70 | 9.10 | 0.00 | - | 4 | 164 | 19.90% |
ADP240816P00250000 | 2024-04-24 3:14PM EDT | 250.00 | 12.10 | 13.60 | 14.10 | 0.00 | - | 1 | 243 | 18.95% |
ADP240816P00260000 | 2024-04-22 1:29PM EDT | 260.00 | 17.80 | 20.00 | 21.90 | 0.00 | - | 1 | 144 | 20.83% |
ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |