Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 106.76 | 103.00 | 108.00 | 0.00 | - | - | 2 | 43.50% |
| ADP250620C00210000 | 2024-03-22 10:10AM EDT | 210.00 | 52.96 | 47.40 | 51.40 | 0.00 | - | 1 | 1 | 33.44% |
| ADP250620C00220000 | 2024-03-14 3:08PM EDT | 220.00 | 41.40 | 41.60 | 44.40 | 0.00 | - | 14 | 14 | 31.99% |
| ADP250620C00230000 | 2024-04-18 11:49AM EDT | 230.00 | 35.00 | 33.10 | 35.20 | 0.00 | - | - | 1 | 27.94% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 250.00 | 24.80 | 24.00 | 25.50 | 0.00 | - | 4 | 4 | 27.42% |
| ADP250620C00260000 | 2024-04-23 3:48PM EDT | 260.00 | 21.10 | 17.60 | 18.90 | 0.00 | - | 2 | 83 | 24.70% |
| ADP250620C00270000 | 2024-04-25 2:26PM EDT | 270.00 | 15.60 | 13.90 | 15.00 | 0.00 | - | 2 | 426 | 24.04% |
| ADP250620C00280000 | 2024-03-05 4:00PM EDT | 280.00 | 10.92 | 10.10 | 13.20 | 0.00 | - | - | 13 | 25.00% |
| ADP250620C00290000 | 2024-03-27 3:39PM EDT | 290.00 | 10.20 | 8.10 | 9.00 | 0.00 | - | 3 | 6 | 22.90% |
| ADP250620C00300000 | 2024-04-02 3:06PM EDT | 300.00 | 7.50 | 6.10 | 6.80 | 0.00 | - | 3 | 62 | 22.42% |
| ADP250620C00310000 | 2024-04-04 12:48PM EDT | 310.00 | 5.40 | 4.50 | 5.00 | 0.00 | - | 3 | 3 | 21.89% |
| ADP250620C00320000 | 2024-04-22 3:05PM EDT | 320.00 | 4.35 | 3.20 | 3.90 | 0.00 | - | 1 | 171 | 21.92% |
| ADP250620C00360000 | 2024-03-12 12:22PM EDT | 360.00 | 1.25 | 1.10 | 3.00 | 0.00 | - | 124 | 235 | 26.10% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620P00130000 | 2024-03-26 11:49AM EDT | 130.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 48.39% |
| ADP250620P00145000 | 2024-04-08 10:05AM EDT | 145.00 | 1.50 | 0.00 | 1.95 | 0.00 | - | - | 1 | 32.40% |
| ADP250620P00150000 | 2024-04-02 9:51AM EDT | 150.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | - | 1 | 31.34% |
| ADP250620P00155000 | 2024-04-19 2:54PM EDT | 155.00 | 2.15 | 1.10 | 2.00 | 0.00 | - | 1 | 4 | 29.07% |
| ADP250620P00160000 | 2024-04-19 3:46PM EDT | 160.00 | 2.45 | 0.50 | 2.30 | 0.00 | - | 1 | 3 | 28.35% |
| ADP250620P00165000 | 2024-03-04 3:34PM EDT | 165.00 | 2.35 | 2.35 | 2.70 | 0.00 | - | 1 | 1 | 27.80% |
| ADP250620P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 2.90 | 2.25 | 3.20 | 0.00 | - | 1 | 2 | 27.37% |
| ADP250620P00175000 | 2024-04-04 10:56AM EDT | 175.00 | 3.10 | 2.80 | 3.40 | 0.00 | - | 30 | 28 | 26.11% |
| ADP250620P00180000 | 2024-04-04 9:30AM EDT | 180.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | 3 | 3 | 25.47% |
| ADP250620P00185000 | 2024-03-27 2:34PM EDT | 185.00 | 4.20 | 3.90 | 4.50 | 0.00 | - | 15 | 15 | 24.91% |
| ADP250620P00190000 | 2024-04-19 2:05PM EDT | 190.00 | 5.50 | 4.20 | 5.10 | 0.00 | - | 75 | 295 | 24.22% |
| ADP250620P00195000 | 2024-04-25 12:33PM EDT | 195.00 | 5.30 | 5.20 | 5.80 | 0.00 | - | 2 | 3 | 23.59% |
| ADP250620P00200000 | 2024-04-03 3:15PM EDT | 200.00 | 6.40 | 5.80 | 6.60 | 0.00 | - | 3 | 9 | 22.98% |
| ADP250620P00210000 | 2024-03-27 2:34PM EDT | 210.00 | 8.20 | 7.50 | 8.50 | 0.00 | - | 50 | 351 | 21.79% |
| ADP250620P00220000 | 2024-04-01 11:24AM EDT | 220.00 | 10.40 | 10.20 | 11.30 | 0.00 | - | 64 | 140 | 21.10% |
| ADP250620P00230000 | 2024-03-27 3:38PM EDT | 230.00 | 12.80 | 11.60 | 14.00 | 0.00 | - | 7 | 77 | 19.67% |
| ADP250620P00240000 | 2024-04-25 2:40PM EDT | 240.00 | 16.50 | 15.60 | 17.80 | 0.00 | - | 3 | 27 | 18.71% |
| ADP250620P00250000 | 2024-04-26 1:51PM EDT | 250.00 | 21.20 | 20.00 | 24.50 | +0.50 | +2.42% | 2 | 10 | 19.82% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 260.00 | 27.00 | 25.10 | 26.20 | 0.00 | - | 15 | 21 | 15.24% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 270.00 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 15.93% |
© 2024 Yahoo. All rights reserved.