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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524C00240000 | 2024-05-08 2:52PM EDT | 2024-05-24 | 5.50 | 10.60 | 14.70 | 0.00 | - | 20 | 17 | 50.29% |
| ADP240531C00240000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 8.04 | 10.90 | 15.00 | 0.00 | - | 1 | 6 | 37.56% |
| ADP240607C00240000 | 2024-05-13 12:23PM EDT | 2024-06-07 | 10.85 | 11.20 | 15.00 | 0.00 | - | 1 | 3 | 30.66% |
| ADP240614C00240000 | 2024-05-13 12:18PM EDT | 2024-06-14 | 11.20 | 11.60 | 15.10 | 0.00 | - | 1 | 1 | 27.01% |
| ADP240621C00240000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 13.00 | 13.40 | 15.50 | +2.03 | +18.51% | 11 | 550 | 25.79% |
| ADP240628C00240000 | 2024-05-10 2:28PM EDT | 2024-06-28 | 9.85 | 11.90 | 15.60 | 0.00 | - | - | 1 | 23.90% |
| ADP240816C00240000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 13.00 | 16.20 | 18.30 | 0.00 | - | 2 | 128 | 22.56% |
| ADP241115C00240000 | 2024-05-10 10:20AM EDT | 2024-11-15 | 18.60 | 21.80 | 23.00 | 0.00 | - | 1 | 19 | 23.22% |
| ADP250117C00240000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 24.40 | 24.70 | 25.30 | +1.54 | +6.74% | 5 | 193 | 23.00% |
| ADP260116C00240000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 35.07 | 35.50 | 39.10 | 0.00 | - | 1 | 20 | 25.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524P00240000 | 2024-05-17 2:18PM EDT | 2024-05-24 | 0.16 | 0.05 | 0.50 | -0.04 | -20.00% | 5 | 24 | 28.96% |
| ADP240531P00240000 | 2024-05-15 12:38PM EDT | 2024-05-31 | 0.60 | 0.10 | 0.30 | 0.00 | - | 1 | 57 | 17.95% |
| ADP240607P00240000 | 2024-05-14 2:27PM EDT | 2024-06-07 | 1.58 | 0.25 | 1.35 | 0.00 | - | 7 | 10 | 23.05% |
| ADP240614P00240000 | 2024-05-16 2:58PM EDT | 2024-06-14 | 1.15 | 0.55 | 1.15 | 0.00 | - | 73 | 75 | 18.82% |
| ADP240621P00240000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.94 | 0.80 | 1.05 | -0.46 | -32.86% | 15 | 502 | 16.31% |
| ADP240628P00240000 | 2024-05-13 12:02PM EDT | 2024-06-28 | 2.07 | 1.00 | 1.40 | 0.00 | - | 2 | 15 | 16.52% |
| ADP240816P00240000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 3.55 | 3.20 | 3.60 | -0.49 | -12.13% | 32 | 271 | 17.06% |
| ADP241115P00240000 | 2024-05-16 3:48PM EDT | 2024-11-15 | 7.30 | 6.10 | 7.20 | 0.00 | - | 3 | 39 | 17.91% |
| ADP250117P00240000 | 2024-05-16 2:44PM EDT | 2025-01-17 | 9.50 | 8.40 | 8.80 | 0.00 | - | 27 | 542 | 17.57% |
| ADP250620P00240000 | 2024-05-13 11:34AM EDT | 2025-06-20 | 13.60 | 12.20 | 13.30 | 0.00 | - | 1 | 28 | 18.38% |
| ADP260116P00240000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 19.50 | 15.20 | 18.30 | 0.00 | - | 3 | 28 | 18.96% |
© 2024 Yahoo. All rights reserved.