Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00260000 | 2024-04-24 1:40PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 81.64% |
| ADP240503C00260000 | 2024-04-26 9:34AM EDT | 2024-05-03 | 0.82 | 0.75 | 0.95 | -0.36 | -30.51% | 2 | 32 | 37.26% |
| ADP240510C00260000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 1.51 | 1.10 | 1.25 | 0.00 | - | 2 | 14 | 29.77% |
| ADP240517C00260000 | 2024-04-26 10:49AM EDT | 2024-05-17 | 1.60 | 1.50 | 1.60 | 0.00 | - | 2 | 1,205 | 26.84% |
| ADP240524C00260000 | 2024-04-22 1:40PM EDT | 2024-05-24 | 2.40 | 1.75 | 2.05 | 0.00 | - | 3 | 5 | 25.71% |
| ADP240621C00260000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 3.00 | 2.80 | 3.00 | -0.31 | -9.37% | 7 | 854 | 21.56% |
| ADP240816C00260000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 6.50 | 5.90 | 6.20 | 0.00 | - | 1 | 1,023 | 22.14% |
| ADP241115C00260000 | 2024-04-26 11:53AM EDT | 2024-11-15 | 10.21 | 10.10 | 10.30 | -0.59 | -5.46% | 7 | 44 | 22.45% |
| ADP250117C00260000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 12.60 | 12.80 | 13.10 | 0.00 | - | 7 | 702 | 23.07% |
| ADP250620C00260000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 21.10 | 19.20 | 19.90 | 0.00 | - | 2 | 83 | 24.93% |
| ADP260116C00260000 | 2024-04-01 10:58AM EDT | 2026-01-16 | 26.37 | 25.10 | 26.00 | 0.00 | - | 1 | 68 | 25.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00260000 | 2024-03-27 9:48AM EDT | 2024-04-26 | 12.23 | 12.40 | 15.80 | 0.00 | - | 2 | 0 | 85.84% |
| ADP240510P00260000 | 2024-04-22 11:15AM EDT | 2024-05-10 | 15.98 | 15.50 | 16.00 | 0.00 | - | 2 | 2 | 24.41% |
| ADP240517P00260000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 17.70 | 15.80 | 16.30 | 0.00 | - | 122 | 184 | 22.55% |
| ADP240621P00260000 | 2024-04-23 12:23PM EDT | 2024-06-21 | 15.60 | 16.90 | 17.80 | 0.00 | - | 2 | 91 | 19.78% |
| ADP240816P00260000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 17.80 | 18.60 | 19.20 | 0.00 | - | 1 | 144 | 17.26% |
| ADP250117P00260000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 22.70 | 22.20 | 22.80 | +0.60 | +2.71% | 3 | 322 | 16.06% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 27.00 | 25.10 | 26.20 | 0.00 | - | 15 | 21 | 16.20% |
| ADP260116P00260000 | 2024-03-06 4:59PM EDT | 2026-01-16 | 29.55 | 28.90 | 30.40 | 0.00 | - | 22 | 70 | 16.59% |
© 2024 Yahoo. All rights reserved.