Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503C00230000 | 2024-04-19 9:50AM EDT | 230.00 | 15.60 | 12.00 | 14.80 | 0.00 | - | 1 | 1 | 47.39% |
| ADP240503C00232500 | 2024-04-25 1:17PM EDT | 232.50 | 15.75 | 10.00 | 12.70 | 0.00 | - | 1 | 4 | 45.61% |
| ADP240503C00240000 | 2024-04-26 3:38PM EDT | 240.00 | 7.60 | 6.30 | 7.10 | -2.44 | -24.30% | 8 | 8 | 40.67% |
| ADP240503C00242500 | 2024-04-26 10:30AM EDT | 242.50 | 7.20 | 4.90 | 5.40 | -0.60 | -7.69% | 2 | 16 | 38.10% |
| ADP240503C00245000 | 2024-04-26 3:52PM EDT | 245.00 | 4.45 | 3.80 | 4.50 | -2.08 | -31.85% | 36 | 89 | 40.14% |
| ADP240503C00247500 | 2024-04-26 3:50PM EDT | 247.50 | 3.30 | 1.80 | 3.00 | -1.70 | -34.00% | 16 | 19 | 36.16% |
| ADP240503C00250000 | 2024-04-26 3:38PM EDT | 250.00 | 2.63 | 1.90 | 2.50 | -1.47 | -35.85% | 18 | 78 | 38.57% |
| ADP240503C00252500 | 2024-04-25 10:39AM EDT | 252.50 | 2.50 | 1.35 | 1.80 | 0.00 | - | 16 | 48 | 38.09% |
| ADP240503C00255000 | 2024-04-26 3:40PM EDT | 255.00 | 1.27 | 0.90 | 1.25 | -0.78 | -38.05% | 17 | 61 | 37.55% |
| ADP240503C00257500 | 2024-04-26 1:26PM EDT | 257.50 | 1.13 | 0.60 | 0.90 | -0.54 | -32.34% | 4 | 121 | 37.87% |
| ADP240503C00260000 | 2024-04-26 3:34PM EDT | 260.00 | 0.62 | 0.40 | 0.60 | -0.56 | -47.46% | 3 | 32 | 37.53% |
| ADP240503C00265000 | 2024-04-26 11:04AM EDT | 265.00 | 0.40 | 0.20 | 0.30 | -0.20 | -33.33% | 1 | 23 | 38.53% |
| ADP240503C00267500 | 2024-04-26 11:39AM EDT | 267.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 14 | 41.75% |
| ADP240503C00270000 | 2024-04-25 10:23AM EDT | 270.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 15 | 55.03% |
| ADP240503C00275000 | 2024-04-05 1:54PM EDT | 275.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 53.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503P00190000 | 2024-04-01 1:50PM EDT | 190.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.88% |
| ADP240503P00215000 | 2024-04-26 3:15PM EDT | 215.00 | 0.20 | 0.05 | 0.20 | -0.40 | -66.67% | 39 | 7 | 48.34% |
| ADP240503P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 0.38 | 0.30 | 0.60 | -0.04 | -9.52% | 20 | 9 | 51.37% |
| ADP240503P00225000 | 2024-04-26 10:33AM EDT | 225.00 | 0.63 | 0.55 | 0.90 | -0.07 | -10.00% | 3 | 28 | 47.36% |
| ADP240503P00227500 | 2024-04-26 3:54PM EDT | 227.50 | 0.90 | 0.80 | 1.00 | 0.00 | - | 4 | 2 | 43.87% |
| ADP240503P00230000 | 2024-04-26 2:44PM EDT | 230.00 | 1.14 | 1.05 | 1.45 | +0.10 | +9.62% | 25 | 102 | 44.26% |
| ADP240503P00232500 | 2024-04-26 2:17PM EDT | 232.50 | 1.47 | 1.40 | 2.35 | +0.17 | +13.08% | 39 | 11 | 47.73% |
| ADP240503P00235000 | 2024-04-26 3:40PM EDT | 235.00 | 2.00 | 1.90 | 2.25 | +0.29 | +16.96% | 39 | 77 | 40.48% |
| ADP240503P00237500 | 2024-04-26 3:34PM EDT | 237.50 | 2.52 | 2.50 | 3.50 | +0.21 | +9.09% | 5 | 34 | 44.23% |
| ADP240503P00240000 | 2024-04-26 3:50PM EDT | 240.00 | 3.20 | 3.20 | 3.60 | +0.25 | +8.47% | 10 | 80 | 37.37% |
| ADP240503P00242500 | 2024-04-26 3:55PM EDT | 242.50 | 4.41 | 4.20 | 4.60 | +0.71 | +19.19% | 21 | 28 | 36.39% |
| ADP240503P00245000 | 2024-04-26 3:33PM EDT | 245.00 | 5.30 | 5.40 | 6.00 | +0.60 | +12.77% | 34 | 67 | 36.91% |
| ADP240503P00250000 | 2024-04-24 11:43AM EDT | 250.00 | 7.70 | 8.60 | 10.60 | 0.00 | - | 1 | 6 | 48.18% |
© 2024 Yahoo. All rights reserved.