Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00220000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 24.40 | 25.60 | 28.80 | 0.00 | - | 2 | 78 | 49.13% |
| ADP240621C00220000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 26.18 | 28.10 | 29.50 | 0.00 | - | 1 | 100 | 33.69% |
| ADP240816C00220000 | 2024-03-11 3:21PM EDT | 2024-08-16 | 31.80 | 30.30 | 32.20 | 0.00 | - | 2 | 25 | 30.85% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 2024-11-15 | 36.70 | 34.30 | 35.00 | 0.00 | - | - | 22 | 27.81% |
| ADP250117C00220000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 34.75 | 36.70 | 37.60 | 0.00 | - | 5 | 262 | 28.04% |
| ADP250620C00220000 | 2024-03-14 3:08PM EDT | 2025-06-20 | 41.40 | 41.60 | 44.40 | 0.00 | - | 14 | 14 | 29.80% |
| ADP260116C00220000 | 2024-04-19 10:34AM EDT | 2026-01-16 | 47.50 | 47.30 | 49.40 | 0.00 | - | 5 | 13 | 28.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503P00220000 | 2024-04-23 2:03PM EDT | 2024-05-03 | 0.37 | 0.35 | 0.50 | 0.00 | - | 2 | 5 | 47.17% |
| ADP240510P00220000 | 2024-04-17 12:32PM EDT | 2024-05-10 | 0.95 | 0.45 | 0.60 | 0.00 | - | - | 1 | 36.91% |
| ADP240517P00220000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 0.64 | 0.65 | 0.75 | 0.00 | - | 4 | 604 | 32.52% |
| ADP240621P00220000 | 2024-04-17 10:20AM EDT | 2024-06-21 | 1.80 | 1.40 | 1.55 | 0.00 | - | 1 | 950 | 25.09% |
| ADP240816P00220000 | 2024-04-23 12:33PM EDT | 2024-08-16 | 2.70 | 2.85 | 3.10 | 0.00 | - | 1 | 247 | 22.77% |
| ADP241115P00220000 | 2024-04-23 2:15PM EDT | 2024-11-15 | 4.90 | 5.00 | 5.40 | 0.00 | - | 8 | 27 | 21.47% |
| ADP250117P00220000 | 2024-04-23 10:15AM EDT | 2025-01-17 | 6.95 | 6.80 | 7.20 | 0.00 | - | 3 | 985 | 21.58% |
| ADP250620P00220000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 10.40 | 10.20 | 10.80 | 0.00 | - | 64 | 140 | 21.40% |
| ADP260116P00220000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 13.50 | 13.10 | 13.60 | 0.00 | - | 2 | 32 | 20.05% |
© 2024 Yahoo. All rights reserved.