UK markets open in 3 hours 45 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,071.01 +129.23 (+0.72%) CRUDE OIL
78.26 -0.19 (-0.24%) GOLD FUTURES
2,336.90 -12.20 (-0.52%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,349.39 +225.28 (+0.43%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240621C00110000 | 2024-02-20 12:43PM EDT | 110.00 | 144.42 | 138.20 | 143.00 | 0.00 | - | 5 | 5 | 620.80% |
| ADP240621C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 106.62 | 104.00 | 108.80 | 0.00 | - | 1 | 0 | 457.08% |
| ADP240621C00155000 | 2023-10-30 1:13PM EDT | 155.00 | 65.40 | 74.20 | 78.90 | 0.00 | - | 2 | 2 | 0.00% |
| ADP240621C00160000 | 2024-06-13 3:11PM EDT | 160.00 | 84.10 | 80.60 | 84.50 | 0.00 | - | 10 | 0 | 246.48% |
| ADP240621C00165000 | 2024-06-13 3:24PM EDT | 165.00 | 79.20 | 75.60 | 79.50 | 0.00 | - | 35 | 0 | 231.59% |
| ADP240621C00170000 | 2024-06-13 1:35PM EDT | 170.00 | 74.60 | 70.60 | 74.50 | 0.00 | - | 720 | 0 | 217.04% |
| ADP240621C00175000 | 2024-06-13 1:35PM EDT | 175.00 | 68.50 | 65.60 | 69.50 | 0.00 | - | 720 | 0 | 202.83% |
| ADP240621C00180000 | 2024-06-13 3:24PM EDT | 180.00 | 64.10 | 60.60 | 64.50 | 0.00 | - | 85 | 0 | 188.87% |
| ADP240621C00185000 | 2024-05-31 3:51PM EDT | 185.00 | 59.64 | 55.60 | 59.30 | 0.00 | - | 40 | 0 | 170.21% |
| ADP240621C00190000 | 2024-06-13 3:24PM EDT | 190.00 | 54.30 | 50.80 | 54.60 | 0.00 | - | 70 | 0 | 90.23% |
| ADP240621C00195000 | 2024-06-13 3:24PM EDT | 195.00 | 49.40 | 45.80 | 49.60 | 0.00 | - | 75 | 0 | 81.64% |
| ADP240621C00200000 | 2024-06-13 1:35PM EDT | 200.00 | 45.00 | 40.70 | 44.60 | 0.00 | - | 720 | 0 | 64.84% |
| ADP240621C00210000 | 2024-06-13 1:35PM EDT | 210.00 | 31.30 | 30.70 | 34.60 | 0.00 | - | 720 | 0 | 50.00% |
| ADP240621C00220000 | 2024-06-13 1:35PM EDT | 220.00 | 22.60 | 20.80 | 24.70 | 0.00 | - | 720 | 0 | 86.60% |
| ADP240621C00230000 | 2024-06-13 1:35PM EDT | 230.00 | 12.60 | 11.40 | 14.00 | 0.00 | - | 2,160 | 6 | 50.34% |
| ADP240621C00240000 | 2024-06-14 3:09PM EDT | 240.00 | 3.40 | 3.60 | 4.00 | -0.15 | -4.23% | 32 | 151 | 21.95% |
| ADP240621C00242500 | 2024-06-14 12:39PM EDT | 242.50 | 2.16 | 1.05 | 2.35 | -0.09 | -4.00% | 54 | 23 | 20.22% |
| ADP240621C00245000 | 2024-06-14 12:32PM EDT | 245.00 | 0.90 | 0.85 | 1.10 | -0.10 | -10.00% | 65 | 48 | 18.24% |
| ADP240621C00247500 | 2024-06-14 3:28PM EDT | 247.50 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 12 | 114 | 18.31% |
| ADP240621C00250000 | 2024-06-14 3:51PM EDT | 250.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 151 | 1,552 | 21.44% |
| ADP240621C00252500 | 2024-06-12 12:22PM EDT | 252.50 | 0.29 | 0.10 | 0.45 | 0.00 | - | 1 | 42 | 28.22% |
| ADP240621C00255000 | 2024-06-10 3:13PM EDT | 255.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 71 | 222 | 30.96% |
| ADP240621C00257500 | 2024-06-12 1:53PM EDT | 257.50 | 0.16 | 0.10 | 0.40 | +0.06 | +60.00% | 10 | 34 | 36.57% |
| ADP240621C00260000 | 2024-06-14 10:29AM EDT | 260.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 94 | 1,194 | 35.25% |
| ADP240621C00262500 | 2024-05-24 2:55PM EDT | 262.50 | 0.31 | 0.05 | 0.35 | 0.00 | - | 12 | 17 | 43.85% |
| ADP240621C00265000 | 2024-06-07 2:02PM EDT | 265.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 42 | 42 | 64.18% |
| ADP240621C00270000 | 2024-06-14 11:32AM EDT | 270.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 5 | 394 | 47.66% |
| ADP240621C00275000 | 2024-06-12 11:26AM EDT | 275.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 66.31% |
| ADP240621C00277500 | 2024-06-12 11:26AM EDT | 277.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 85.42% |
| ADP240621C00280000 | 2024-06-14 3:06PM EDT | 280.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 220 | 64.84% |
| ADP240621C00285000 | 2024-06-11 10:21AM EDT | 285.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 8 | 97.56% |
| ADP240621C00290000 | 2024-06-14 3:06PM EDT | 290.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 325 | 80.18% |
| ADP240621C00295000 | 2024-06-10 10:54AM EDT | 295.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 112.70% |
| ADP240621C00300000 | 2024-06-10 10:54AM EDT | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 54 | 119.87% |
| ADP240621C00310000 | 2024-06-07 9:57AM EDT | 310.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 36 | 133.64% |
| ADP240621C00320000 | 2024-05-29 1:04PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 50 | 85.94% |
| ADP240621C00330000 | 2024-05-29 11:59AM EDT | 330.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 88 | 120.12% |
| ADP240621C00340000 | 2023-11-06 4:50PM EDT | 340.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 31 | 173.05% |
| ADP240621C00360000 | 2023-11-15 4:52PM EDT | 360.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 175.20% |
| ADP240621C00370000 | 2023-11-15 4:55PM EDT | 370.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 203.91% |
| ADP240621C00380000 | 2023-11-15 2:59PM EDT | 380.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 213.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240621P00105000 | 2024-04-18 2:28PM EDT | 105.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 2 | 46 | 400.00% |
| ADP240621P00110000 | 2024-03-12 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| ADP240621P00115000 | 2023-05-03 10:37AM EDT | 115.00 | 1.55 | 0.35 | 1.35 | 0.00 | - | 2 | 1 | 345.90% |
| ADP240621P00120000 | 2024-04-08 10:56AM EDT | 120.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 287.50% |
| ADP240621P00125000 | 2024-04-02 10:50AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 272.27% |
| ADP240621P00135000 | 2024-03-05 11:40AM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 243.75% |
| ADP240621P00140000 | 2024-01-10 10:50AM EDT | 140.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 230.27% |
| ADP240621P00145000 | 2024-05-21 3:04PM EDT | 145.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 2 | 19 | 259.67% |
| ADP240621P00150000 | 2024-05-07 10:22AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 192.38% |
| ADP240621P00155000 | 2024-05-07 10:23AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 119 | 212.11% |
| ADP240621P00160000 | 2024-05-07 10:23AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 169.14% |
| ADP240621P00165000 | 2023-10-27 9:30AM EDT | 165.00 | 2.60 | 1.10 | 1.35 | 0.00 | - | 3 | 0 | 210.06% |
| ADP240621P00170000 | 2024-05-24 2:05PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 30 | 110.94% |
| ADP240621P00175000 | 2024-06-10 11:47AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 25 | 58 | 103.13% |
| ADP240621P00180000 | 2024-06-14 2:07PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 91 | 94.53% |
| ADP240621P00185000 | 2024-06-13 10:47AM EDT | 185.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 12 | 576 | 153.03% |
| ADP240621P00190000 | 2024-06-14 2:06PM EDT | 190.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 14 | 699 | 85.16% |
| ADP240621P00195000 | 2024-06-10 11:15AM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 17 | 606 | 89.26% |
| ADP240621P00200000 | 2024-06-11 10:21AM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 210 | 116.89% |
| ADP240621P00205000 | 2024-06-12 9:30AM EDT | 205.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 105.13% |
| ADP240621P00210000 | 2024-06-14 1:55PM EDT | 210.00 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 1 | 476 | 71.48% |
| ADP240621P00215000 | 2024-06-07 2:09PM EDT | 215.00 | 0.10 | 0.00 | 0.60 | +0.02 | +25.00% | 1 | 10 | 60.84% |
| ADP240621P00220000 | 2024-06-11 3:56PM EDT | 220.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 937 | 57.37% |
| ADP240621P00225000 | 2024-06-12 11:21AM EDT | 225.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 1 | 3 | 53.22% |
| ADP240621P00227500 | 2024-06-12 11:22AM EDT | 227.50 | 0.19 | 0.05 | 0.80 | 0.00 | - | 1 | 5 | 47.51% |
| ADP240621P00230000 | 2024-06-13 12:55PM EDT | 230.00 | 0.23 | 0.10 | 0.35 | 0.00 | - | 15 | 1,265 | 33.06% |
| ADP240621P00232500 | 2024-06-14 12:46PM EDT | 232.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 43 | 26.81% |
| ADP240621P00235000 | 2024-06-14 2:55PM EDT | 235.00 | 0.32 | 0.20 | 0.40 | +0.04 | +14.29% | 2 | 87 | 23.51% |
| ADP240621P00237500 | 2024-06-12 12:08PM EDT | 237.50 | 0.75 | 0.35 | 1.35 | 0.00 | - | 1 | 45 | 29.42% |
| ADP240621P00240000 | 2024-06-14 12:47PM EDT | 240.00 | 1.00 | 0.75 | 1.10 | -0.05 | -4.76% | 29 | 524 | 19.19% |
| ADP240621P00242500 | 2024-06-14 2:55PM EDT | 242.50 | 2.12 | 1.55 | 1.95 | +0.57 | +36.77% | 39 | 356 | 17.75% |
| ADP240621P00245000 | 2024-06-12 3:50PM EDT | 245.00 | 3.58 | 2.15 | 3.40 | +1.78 | +98.89% | 1 | 59 | 17.46% |
| ADP240621P00247500 | 2024-06-07 10:37AM EDT | 247.50 | 5.40 | 4.80 | 5.40 | +3.80 | +237.50% | 1 | 26 | 18.58% |
| ADP240621P00250000 | 2024-06-14 10:29AM EDT | 250.00 | 9.15 | 6.30 | 7.90 | +2.24 | +32.42% | 3 | 663 | 24.22% |
| ADP240621P00252500 | 2024-06-07 1:59PM EDT | 252.50 | 3.10 | 8.50 | 12.00 | 0.00 | - | 6 | 7 | 49.87% |
| ADP240621P00255000 | 2024-06-07 1:37PM EDT | 255.00 | 4.80 | 11.40 | 14.00 | 0.00 | - | 11 | 11 | 50.27% |
| ADP240621P00260000 | 2024-06-07 11:30AM EDT | 260.00 | 9.20 | 15.70 | 19.60 | 0.00 | - | 1 | 92 | 69.21% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 270.00 | 26.03 | 16.30 | 20.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADP240621P00280000 | 2023-10-19 12:25PM EDT | 280.00 | 33.30 | 49.00 | 53.50 | 0.00 | - | 6 | 0 | 237.05% |
| ADP240621P00290000 | 2023-09-20 3:59PM EDT | 290.00 | 46.10 | 48.00 | 50.30 | 0.00 | - | 4 | 0 | 119.39% |
| ADP240621P00380000 | 2024-04-10 2:26PM EDT | 380.00 | 134.35 | 131.20 | 135.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.