Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240419C00230000 | 2024-04-04 2:42PM EDT | 230.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| ADP240419C00232500 | 2024-03-18 3:43PM EDT | 232.50 | 12.27 | 9.60 | 12.30 | 0.00 | - | 1 | 1 | 96.48% |
| ADP240419C00235000 | 2024-03-28 9:36AM EDT | 235.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADP240419C00237500 | 2024-04-18 12:58PM EDT | 237.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP240419C00240000 | 2024-04-18 1:57PM EDT | 240.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 30 | 393 | 0.00% |
| ADP240419C00242500 | 2024-04-18 2:05PM EDT | 242.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 59 | 1.56% |
| ADP240419C00245000 | 2024-04-18 2:41PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 95 | 6.25% |
| ADP240419C00247500 | 2024-04-18 12:58PM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| ADP240419C00250000 | 2024-04-18 3:36PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ADP240419C00252500 | 2024-04-17 3:37PM EDT | 252.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 25.00% |
| ADP240419C00255000 | 2024-04-17 11:33AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240419C00257500 | 2024-04-12 11:21AM EDT | 257.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240419C00260000 | 2024-04-15 12:15PM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| ADP240419C00262500 | 2024-03-21 11:33AM EDT | 262.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ADP240419C00265000 | 2024-03-22 3:34PM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| ADP240419C00267500 | 2024-03-22 1:36PM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADP240419C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3,010 | 50.00% |
| ADP240419C00280000 | 2024-02-16 2:25PM EDT | 280.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 181.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240419P00165000 | 2024-02-27 2:29PM EDT | 165.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | - | 4 | 414.84% |
| ADP240419P00200000 | 2024-04-01 3:42PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ADP240419P00210000 | 2024-04-04 3:44PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ADP240419P00215000 | 2024-04-09 1:26PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ADP240419P00220000 | 2024-04-17 10:15AM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP240419P00225000 | 2024-04-12 9:45AM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADP240419P00227500 | 2024-04-10 2:45PM EDT | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240419P00230000 | 2024-04-18 1:30PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 25.00% |
| ADP240419P00232500 | 2024-04-15 1:10PM EDT | 232.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| ADP240419P00235000 | 2024-04-17 9:43AM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| ADP240419P00237500 | 2024-04-18 3:55PM EDT | 237.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADP240419P00240000 | 2024-04-18 2:48PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 361 | 3.13% |
| ADP240419P00242500 | 2024-04-18 3:54PM EDT | 242.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ADP240419P00245000 | 2024-04-18 3:54PM EDT | 245.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADP240419P00247500 | 2024-04-18 9:41AM EDT | 247.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP240419P00250000 | 2024-04-18 11:01AM EDT | 250.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ADP240419P00252500 | 2024-04-01 10:00AM EDT | 252.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240419P00255000 | 2024-04-15 10:04AM EDT | 255.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240419P00257500 | 2024-03-27 10:16AM EDT | 257.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240419P00260000 | 2024-04-11 1:41PM EDT | 260.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.