Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00240000 | 2024-05-10 2:32PM EDT | 2024-05-17 | 7.01 | 6.60 | 8.10 | +1.92 | +37.72% | 3 | 1,978 | 27.53% |
| ADP240524C00240000 | 2024-05-08 2:52PM EDT | 2024-05-24 | 5.50 | 6.10 | 8.30 | 0.00 | - | 20 | 17 | 20.83% |
| ADP240531C00240000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 8.04 | 6.50 | 8.80 | +2.04 | +34.00% | 1 | 7 | 19.64% |
| ADP240607C00240000 | 2024-05-07 12:38PM EDT | 2024-06-07 | 7.20 | 8.20 | 9.80 | 0.00 | - | 3 | 3 | 21.30% |
| ADP240614C00240000 | 2024-05-08 9:52AM EDT | 2024-06-14 | 7.20 | 9.30 | 9.90 | 0.00 | - | 1 | 2 | 19.42% |
| ADP240621C00240000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 9.46 | 7.70 | 11.00 | +0.97 | +11.43% | 2 | 586 | 21.39% |
| ADP240816C00240000 | 2024-05-08 10:51AM EDT | 2024-08-16 | 10.90 | 12.00 | 14.20 | 0.00 | - | 1 | 126 | 20.69% |
| ADP241115C00240000 | 2024-05-06 11:45AM EDT | 2024-11-15 | 18.60 | 18.60 | 19.20 | +2.41 | +14.89% | 1 | 19 | 22.24% |
| ADP250117C00240000 | 2024-05-07 2:02PM EDT | 2025-01-17 | 20.80 | 21.50 | 22.00 | 0.00 | - | 2 | 194 | 22.79% |
| ADP260116C00240000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 32.80 | 33.60 | 36.10 | 0.00 | - | 1 | 20 | 25.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00240000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.21 | 0.10 | 0.30 | -0.49 | -70.00% | 12 | 1,025 | 16.65% |
| ADP240524P00240000 | 2024-05-09 10:49AM EDT | 2024-05-24 | 1.10 | 0.50 | 2.65 | 0.00 | - | 9 | 23 | 28.41% |
| ADP240531P00240000 | 2024-05-10 1:42PM EDT | 2024-05-31 | 0.95 | 0.85 | 1.00 | -0.55 | -36.67% | 5 | 61 | 14.50% |
| ADP240607P00240000 | 2024-05-07 10:32AM EDT | 2024-06-07 | 2.85 | 1.10 | 1.75 | 0.00 | - | - | 3 | 16.16% |
| ADP240614P00240000 | 2024-05-09 3:05PM EDT | 2024-06-14 | 2.75 | 1.70 | 2.00 | 0.00 | - | 50 | 50 | 15.45% |
| ADP240621P00240000 | 2024-05-10 11:45AM EDT | 2024-06-21 | 2.25 | 2.00 | 2.20 | -0.70 | -23.73% | 13 | 498 | 14.83% |
| ADP240628P00240000 | 2024-05-09 3:41PM EDT | 2024-06-28 | 3.40 | 2.30 | 2.70 | 0.00 | - | 13 | 13 | 15.35% |
| ADP240816P00240000 | 2024-05-08 11:35AM EDT | 2024-08-16 | 7.00 | 4.90 | 5.30 | 0.00 | - | 2 | 155 | 16.47% |
| ADP241115P00240000 | 2024-05-08 1:49PM EDT | 2024-11-15 | 10.10 | 8.10 | 8.50 | 0.00 | - | 5 | 37 | 16.63% |
| ADP250117P00240000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 11.45 | 10.30 | 10.70 | 0.00 | - | 3 | 533 | 17.20% |
| ADP250620P00240000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 17.40 | 13.90 | 15.00 | 0.00 | - | 1 | 28 | 17.83% |
| ADP260116P00240000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 19.50 | 17.50 | 18.90 | 0.00 | - | 3 | 28 | 17.62% |
© 2024 Yahoo. All rights reserved.