Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240614C00230000 | 2024-05-24 10:11AM EDT | 230.00 | 20.78 | 14.20 | 16.90 | 0.00 | - | 1 | 1 | 39.58% |
| ADP240614C00240000 | 2024-05-31 3:56PM EDT | 240.00 | 6.41 | 6.20 | 8.00 | +2.67 | +71.39% | 16 | 18 | 28.33% |
| ADP240614C00242500 | 2024-05-31 10:24AM EDT | 242.50 | 3.40 | 4.40 | 6.70 | +0.85 | +33.33% | 1 | 4 | 29.46% |
| ADP240614C00245000 | 2024-05-29 10:46AM EDT | 245.00 | 1.90 | 2.85 | 5.00 | +0.38 | +25.00% | 2 | 16 | 27.33% |
| ADP240614C00247500 | 2024-05-30 12:39PM EDT | 247.50 | 1.11 | 1.80 | 2.20 | 0.00 | - | 1 | 1 | 17.98% |
| ADP240614C00250000 | 2024-05-31 3:42PM EDT | 250.00 | 0.85 | 1.05 | 1.40 | +0.36 | +73.47% | 119 | 41 | 17.95% |
| ADP240614C00252500 | 2024-05-31 3:41PM EDT | 252.50 | 0.48 | 0.60 | 0.80 | +0.06 | +14.29% | 61 | 5 | 17.58% |
| ADP240614C00255000 | 2024-05-31 9:34AM EDT | 255.00 | 0.60 | 0.35 | 0.85 | +0.40 | +200.00% | 1 | 101 | 21.46% |
| ADP240614C00260000 | 2024-05-28 1:25PM EDT | 260.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 2 | 65 | 21.19% |
| ADP240614C00265000 | 2024-05-10 3:36PM EDT | 265.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | - | 34 | 32.69% |
| ADP240614C00295000 | 2024-05-30 11:27AM EDT | 295.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 19 | 19 | 66.82% |
| ADP240614C00300000 | 2024-05-30 12:04PM EDT | 300.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 82 | 83 | 72.07% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240614P00190000 | 2024-05-31 10:41AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 2 | 50.78% |
| ADP240614P00205000 | 2024-05-24 10:17AM EDT | 205.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.74% |
| ADP240614P00220000 | 2024-05-31 3:11PM EDT | 220.00 | 0.20 | 0.05 | 0.35 | -0.13 | -39.39% | 1 | 2 | 35.30% |
| ADP240614P00225000 | 2024-05-13 10:44AM EDT | 225.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 20 | 54 | 29.27% |
| ADP240614P00230000 | 2024-05-31 10:07AM EDT | 230.00 | 0.60 | 0.25 | 0.45 | -0.15 | -20.00% | 8 | 53 | 24.66% |
| ADP240614P00235000 | 2024-05-30 12:33PM EDT | 235.00 | 1.51 | 0.50 | 0.75 | 0.00 | - | 2 | 73 | 21.19% |
| ADP240614P00237500 | 2024-05-29 3:56PM EDT | 237.50 | 2.80 | 0.10 | 1.15 | 0.00 | - | - | 2 | 20.64% |
| ADP240614P00240000 | 2024-05-31 3:21PM EDT | 240.00 | 2.20 | 1.40 | 1.85 | -1.20 | -35.29% | 13 | 76 | 20.91% |
| ADP240614P00242500 | 2024-05-31 10:31AM EDT | 242.50 | 3.54 | 2.15 | 2.75 | -1.14 | -24.36% | 9 | 4 | 20.92% |
| ADP240614P00245000 | 2024-05-30 12:22PM EDT | 245.00 | 6.10 | 1.60 | 3.90 | 0.00 | - | 1 | 25 | 20.94% |
| ADP240614P00247500 | 2024-05-31 10:31AM EDT | 247.50 | 6.72 | 3.00 | 5.40 | -2.49 | -27.04% | 4 | 4 | 21.46% |
| ADP240614P00250000 | 2024-05-31 3:02PM EDT | 250.00 | 8.30 | 6.10 | 7.50 | +5.18 | +166.03% | 3 | 19 | 24.23% |
| ADP240614P00255000 | 2024-05-16 3:31PM EDT | 255.00 | 7.37 | 10.80 | 12.60 | 0.00 | - | 1 | 0 | 33.61% |
© 2024 Yahoo. All rights reserved.