Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 73.06% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 74.10% |
| ADP250117C00115000 | 2024-03-04 3:19PM EDT | 115.00 | 129.97 | 129.80 | 134.00 | 0.00 | - | 5 | 5 | 68.20% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-02-27 11:27AM EDT | 125.00 | 127.70 | 124.50 | 129.40 | 0.00 | - | 1 | 3 | 78.96% |
| ADP250117C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 105.84 | 102.20 | 107.00 | 0.00 | - | 2 | 2 | 53.34% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 66.17% |
| ADP250117C00150000 | 2023-09-26 10:33AM EDT | 150.00 | 95.00 | 74.10 | 78.10 | 0.00 | - | 1 | 9 | 0.00% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 87.60 | 91.40 | 0.00 | - | 1 | 0 | 43.42% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-04-25 1:22PM EDT | 170.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADP250117C00175000 | 2023-12-05 11:05AM EDT | 175.00 | 64.27 | 65.50 | 67.30 | 0.00 | - | 61 | 62 | 0.00% |
| ADP250117C00180000 | 2024-03-18 10:01AM EDT | 180.00 | 69.85 | 66.00 | 70.00 | 0.00 | - | 1 | 81 | 40.39% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 25.73% |
| ADP250117C00190000 | 2024-03-05 12:31PM EDT | 190.00 | 59.63 | 56.50 | 58.90 | 0.00 | - | 40 | 47 | 33.15% |
| ADP250117C00195000 | 2024-04-08 11:01AM EDT | 195.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP250117C00200000 | 2024-05-02 12:57PM EDT | 200.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADP250117C00210000 | 2024-04-22 10:14AM EDT | 210.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00220000 | 2024-04-18 2:15PM EDT | 220.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP250117C00230000 | 2024-04-17 1:36PM EDT | 230.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ADP250117C00240000 | 2024-05-03 11:53AM EDT | 240.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADP250117C00250000 | 2024-05-03 11:42AM EDT | 250.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADP250117C00260000 | 2024-05-06 9:35AM EDT | 260.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADP250117C00270000 | 2024-05-03 12:50PM EDT | 270.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| ADP250117C00280000 | 2024-05-03 10:48AM EDT | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADP250117C00290000 | 2024-05-06 2:54PM EDT | 290.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADP250117C00300000 | 2024-05-06 9:36AM EDT | 300.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP250117C00310000 | 2024-03-22 1:11PM EDT | 310.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 3 | 89 | 21.83% |
| ADP250117C00320000 | 2024-05-03 1:24PM EDT | 320.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP250117C00330000 | 2024-04-01 12:53PM EDT | 330.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 2 | 38 | 22.49% |
| ADP250117C00340000 | 2024-01-24 3:23PM EDT | 340.00 | 0.60 | 0.95 | 1.20 | 0.00 | - | 4 | 21 | 24.35% |
| ADP250117C00350000 | 2024-02-02 4:08PM EDT | 350.00 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 43 | 28.39% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 35.35% |
| ADP250117C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 32.47% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2023-11-08 4:19PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 486 | 30.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-04-30 12:56PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADP250117P00110000 | 2023-10-06 10:07AM EDT | 110.00 | 0.61 | 0.30 | 1.95 | 0.00 | - | 3 | 26 | 53.59% |
| ADP250117P00115000 | 2024-04-10 1:18PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADP250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP250117P00125000 | 2024-04-30 12:56PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADP250117P00130000 | 2024-01-17 3:20PM EDT | 130.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 47.86% |
| ADP250117P00135000 | 2023-06-13 3:58PM EDT | 135.00 | 2.55 | 1.00 | 4.10 | 0.00 | - | 1 | 3 | 55.61% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 47.72% |
| ADP250117P00145000 | 2024-02-26 2:57PM EDT | 145.00 | 0.90 | 0.15 | 1.95 | 0.00 | - | 1 | 103 | 41.42% |
| ADP250117P00150000 | 2024-04-25 3:38PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 32.28% |
| ADP250117P00160000 | 2024-04-12 9:50AM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP250117P00165000 | 2024-03-11 2:15PM EDT | 165.00 | 1.29 | 0.55 | 2.45 | 0.00 | - | 1 | 44 | 34.62% |
| ADP250117P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADP250117P00175000 | 2024-03-27 12:02PM EDT | 175.00 | 1.37 | 1.50 | 1.80 | 0.00 | - | 2 | 219 | 28.08% |
| ADP250117P00180000 | 2024-04-01 2:05PM EDT | 180.00 | 1.85 | 0.55 | 1.45 | 0.00 | - | 2 | 93 | 24.79% |
| ADP250117P00185000 | 2024-05-06 10:05AM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP250117P00190000 | 2024-05-01 1:44PM EDT | 190.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADP250117P00195000 | 2024-04-22 1:05PM EDT | 195.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADP250117P00200000 | 2024-05-03 11:17AM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ADP250117P00210000 | 2024-05-02 9:38AM EDT | 210.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ADP250117P00220000 | 2024-04-23 10:15AM EDT | 220.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADP250117P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADP250117P00240000 | 2024-05-02 9:54AM EDT | 240.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ADP250117P00250000 | 2024-05-01 1:30PM EDT | 250.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117P00260000 | 2024-04-26 3:55PM EDT | 260.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 270.00 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 10.55% |
| ADP250117P00280000 | 2023-10-12 2:07PM EDT | 280.00 | 37.39 | 50.70 | 55.00 | 0.00 | - | 2 | 0 | 38.13% |
| ADP250117P00290000 | 2022-10-31 3:03PM EDT | 290.00 | 60.30 | 44.10 | 48.90 | 0.00 | - | - | 1 | 16.36% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 0.00% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 74.95% |
© 2024 Yahoo. All rights reserved.