Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00250000 | 2024-04-26 2:37PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.15 | -0.09 | -90.00% | 13 | 217 | 30.27% |
| ADP240503C00250000 | 2024-04-26 2:48PM EDT | 2024-05-03 | 3.00 | 2.90 | 3.10 | -1.10 | -26.83% | 7 | 78 | 36.85% |
| ADP240510C00250000 | 2024-04-25 10:26AM EDT | 2024-05-10 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 7 | 30.66% |
| ADP240517C00250000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 4.10 | 4.20 | 4.30 | -1.10 | -21.15% | 25 | 1,351 | 27.51% |
| ADP240524C00250000 | 2024-04-25 12:25PM EDT | 2024-05-24 | 5.81 | 4.60 | 4.90 | 0.00 | - | 1 | 5 | 26.23% |
| ADP240531C00250000 | 2024-04-26 12:00PM EDT | 2024-05-31 | 5.30 | 5.00 | 5.30 | -0.85 | -13.82% | 1 | 6 | 24.88% |
| ADP240621C00250000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.30 | -0.50 | -7.46% | 30 | 1,168 | 22.43% |
| ADP240816C00250000 | 2024-04-25 1:37PM EDT | 2024-08-16 | 10.70 | 9.80 | 10.20 | 0.00 | - | 1 | 211 | 23.20% |
| ADP241115C00250000 | 2024-04-23 12:23PM EDT | 2024-11-15 | 16.70 | 14.10 | 14.80 | 0.00 | - | 2 | 31 | 23.58% |
| ADP250117C00250000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 18.00 | 17.20 | 17.60 | 0.00 | - | 14 | 658 | 23.97% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 24.80 | 24.00 | 25.50 | 0.00 | - | 4 | 4 | 26.63% |
| ADP260116C00250000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 30.50 | 29.50 | 30.70 | 0.00 | - | 4 | 27 | 25.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00250000 | 2024-04-22 2:33PM EDT | 2024-04-26 | 3.80 | 4.60 | 5.50 | 0.00 | - | 7 | 175 | 26.27% |
| ADP240503P00250000 | 2024-04-24 11:43AM EDT | 2024-05-03 | 7.70 | 7.70 | 8.00 | 0.00 | - | 1 | 6 | 32.96% |
| ADP240517P00250000 | 2024-04-26 12:47PM EDT | 2024-05-17 | 8.60 | 8.60 | 8.80 | +0.80 | +10.26% | 2 | 389 | 23.47% |
| ADP240621P00250000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 10.50 | 10.30 | 10.70 | +0.70 | +7.14% | 294 | 387 | 19.73% |
| ADP240816P00250000 | 2024-04-24 3:14PM EDT | 2024-08-16 | 12.10 | 12.60 | 12.90 | 0.00 | - | 1 | 243 | 18.16% |
| ADP241115P00250000 | 2024-04-26 2:40PM EDT | 2024-11-15 | 15.60 | 15.10 | 15.60 | +0.40 | +2.63% | 5 | 7 | 17.25% |
| ADP250117P00250000 | 2024-04-25 2:53PM EDT | 2025-01-17 | 17.10 | 17.10 | 17.70 | 0.00 | - | 1 | 672 | 17.61% |
| ADP250620P00250000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 21.20 | 20.10 | 21.60 | +0.50 | +2.42% | 2 | 10 | 17.75% |
| ADP260116P00250000 | 2024-04-25 2:26PM EDT | 2026-01-16 | 23.45 | 22.50 | 24.80 | 0.00 | - | 2 | 46 | 17.00% |
© 2024 Yahoo. All rights reserved.