UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.33 -0.60 (-0.73%) GOLD FUTURES
2,299.80 -3.10 (-0.13%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,377.05 -2,349.18 (-4.63%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503C00230000 | 2024-04-19 9:50AM EDT | 230.00 | 14.21 | 12.50 | 13.80 | -1.39 | -8.91% | 1 | 1 | 52.49% |
| ADP240503C00232500 | 2024-04-25 1:17PM EDT | 232.50 | 15.75 | 10.10 | 12.00 | 0.00 | - | 1 | 4 | 50.66% |
| ADP240503C00235000 | 2024-04-25 11:23AM EDT | 235.00 | 12.30 | 8.00 | 9.90 | 0.00 | - | - | 2 | 58.42% |
| ADP240503C00240000 | 2024-04-30 3:56PM EDT | 240.00 | 6.50 | 5.80 | 6.50 | -0.85 | -11.56% | 5 | 23 | 51.18% |
| ADP240503C00242500 | 2024-04-30 3:59PM EDT | 242.50 | 4.86 | 4.50 | 5.10 | -1.14 | -19.00% | 42 | 23 | 50.42% |
| ADP240503C00245000 | 2024-04-30 3:57PM EDT | 245.00 | 3.94 | 3.30 | 4.00 | -0.76 | -16.17% | 83 | 109 | 53.25% |
| ADP240503C00247500 | 2024-04-30 2:22PM EDT | 247.50 | 3.10 | 2.40 | 3.00 | -0.65 | -17.33% | 29 | 34 | 52.30% |
| ADP240503C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 1.85 | 0.20 | 2.10 | -0.85 | -31.48% | 143 | 118 | 50.39% |
| ADP240503C00252500 | 2024-04-30 3:59PM EDT | 252.50 | 1.05 | 0.05 | 3.30 | -1.13 | -51.83% | 43 | 49 | 52.34% |
| ADP240503C00255000 | 2024-04-30 3:57PM EDT | 255.00 | 0.77 | 0.05 | 0.95 | -0.74 | -49.01% | 108 | 374 | 48.10% |
| ADP240503C00257500 | 2024-04-30 3:59PM EDT | 257.50 | 0.48 | 0.40 | 0.60 | -0.50 | -51.02% | 50 | 385 | 47.12% |
| ADP240503C00260000 | 2024-04-30 3:57PM EDT | 260.00 | 0.25 | 0.00 | 0.40 | -0.46 | -64.79% | 86 | 40 | 47.31% |
| ADP240503C00262500 | 2024-04-30 3:56PM EDT | 262.50 | 0.20 | 0.10 | 1.45 | -0.42 | -67.74% | 4 | 3 | 61.23% |
| ADP240503C00265000 | 2024-04-30 3:17PM EDT | 265.00 | 0.15 | 0.10 | 1.25 | -0.10 | -40.00% | 28 | 28 | 63.97% |
| ADP240503C00267500 | 2024-04-30 3:43PM EDT | 267.50 | 0.10 | 0.00 | 1.35 | +0.05 | +100.00% | 27 | 17 | 68.80% |
| ADP240503C00270000 | 2024-04-30 12:11PM EDT | 270.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 63.57% |
| ADP240503C00275000 | 2024-04-05 1:54PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 92.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503P00190000 | 2024-04-01 1:50PM EDT | 190.00 | 0.43 | 0.00 | 2.10 | 0.00 | - | - | 1 | 155.18% |
| ADP240503P00210000 | 2024-04-30 2:45PM EDT | 210.00 | 0.10 | 0.10 | 0.20 | +0.03 | +42.86% | 2 | 6 | 68.65% |
| ADP240503P00215000 | 2024-04-30 3:45PM EDT | 215.00 | 0.18 | 0.05 | 0.35 | +0.02 | +12.50% | 43 | 53 | 61.82% |
| ADP240503P00220000 | 2024-04-30 3:05PM EDT | 220.00 | 0.20 | 0.20 | 0.35 | -0.12 | -37.50% | 64 | 56 | 54.98% |
| ADP240503P00222500 | 2024-04-30 3:57PM EDT | 222.50 | 0.35 | 0.30 | 0.55 | -0.11 | -23.91% | 25 | 10 | 54.64% |
| ADP240503P00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.65 | 0.35 | 0.75 | -0.02 | -2.99% | 37 | 30 | 52.20% |
| ADP240503P00227500 | 2024-04-30 3:59PM EDT | 227.50 | 0.78 | 0.55 | 1.00 | -0.04 | -4.88% | 71 | 324 | 50.93% |
| ADP240503P00230000 | 2024-04-30 3:59PM EDT | 230.00 | 1.30 | 0.90 | 1.30 | +0.20 | +18.18% | 88 | 390 | 53.10% |
| ADP240503P00232500 | 2024-04-30 3:49PM EDT | 232.50 | 1.23 | 1.25 | 1.80 | -0.32 | -20.65% | 7 | 51 | 52.52% |
| ADP240503P00235000 | 2024-04-30 3:59PM EDT | 235.00 | 2.27 | 1.95 | 4.30 | +0.22 | +10.73% | 97 | 97 | 59.72% |
| ADP240503P00237500 | 2024-04-30 3:55PM EDT | 237.50 | 2.95 | 1.05 | 4.80 | +0.66 | +28.82% | 18 | 39 | 67.65% |
| ADP240503P00240000 | 2024-04-30 3:57PM EDT | 240.00 | 3.88 | 3.50 | 4.40 | +0.28 | +7.78% | 53 | 84 | 52.59% |
| ADP240503P00242500 | 2024-04-30 3:59PM EDT | 242.50 | 5.15 | 4.90 | 5.40 | +0.35 | +7.29% | 67 | 42 | 50.32% |
| ADP240503P00245000 | 2024-04-30 2:50PM EDT | 245.00 | 6.20 | 6.30 | 6.80 | +0.10 | +1.64% | 9 | 75 | 50.12% |
| ADP240503P00247500 | 2024-04-30 3:45PM EDT | 247.50 | 7.50 | 7.80 | 8.40 | +0.10 | +1.35% | 9 | 18 | 50.05% |
| ADP240503P00250000 | 2024-04-29 9:49AM EDT | 250.00 | 9.40 | 9.30 | 11.10 | +1.00 | +11.90% | 2 | 25 | 50.27% |
| ADP240503P00252500 | 2024-04-30 1:37PM EDT | 252.50 | 10.67 | 10.00 | 12.90 | +2.07 | +24.07% | 5 | 6 | 60.13% |
| ADP240503P00265000 | 2024-04-23 9:58AM EDT | 265.00 | 18.30 | 20.80 | 25.00 | 0.00 | - | - | 2 | 86.65% |
© 2024 Yahoo. All rights reserved.