UK markets open in 4 hours 1 minute
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,559.35 +79.98 (+0.43%) CRUDE OIL
78.08 -0.30 (-0.38%) GOLD FUTURES
2,321.00 -3.20 (-0.14%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,271.02 -765.36 (-1.50%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240531C00240000 | 2024-05-03 10:52AM EDT | 240.00 | 4.90 | 7.30 | 7.80 | 0.00 | - | 1 | 7 | 19.40% |
| ADP240531C00245000 | 2024-05-07 11:08AM EDT | 245.00 | 3.37 | 4.00 | 6.10 | +0.72 | +27.17% | 11 | 15 | 24.09% |
| ADP240531C00250000 | 2024-05-07 3:29PM EDT | 250.00 | 1.82 | 1.80 | 2.10 | +0.39 | +27.27% | 13 | 23 | 16.13% |
| ADP240531C00255000 | 2024-05-07 11:38AM EDT | 255.00 | 0.57 | 0.60 | 2.85 | +0.10 | +21.28% | 4 | 13 | 26.03% |
| ADP240531C00260000 | 2024-05-06 9:49AM EDT | 260.00 | 0.30 | 0.15 | 1.35 | 0.00 | - | 18 | 40 | 23.68% |
| ADP240531C00265000 | 2024-05-02 11:41AM EDT | 265.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 40 | 52 | 29.08% |
| ADP240531C00270000 | 2024-05-01 3:25PM EDT | 270.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 6 | 19 | 33.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240531P00215000 | 2024-04-24 10:07AM EDT | 215.00 | 0.66 | 0.05 | 1.40 | 0.00 | - | - | 1 | 42.55% |
| ADP240531P00220000 | 2024-04-26 1:26PM EDT | 220.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 37.43% |
| ADP240531P00225000 | 2024-05-03 12:24PM EDT | 225.00 | 0.52 | 0.10 | 0.45 | 0.00 | - | 2 | 2 | 22.97% |
| ADP240531P00230000 | 2024-05-03 12:24PM EDT | 230.00 | 0.88 | 0.30 | 0.45 | 0.00 | - | 2 | 9 | 18.31% |
| ADP240531P00235000 | 2024-05-06 3:49PM EDT | 235.00 | 1.30 | 0.65 | 0.85 | 0.00 | - | 1 | 2 | 16.49% |
| ADP240531P00240000 | 2024-05-07 12:04PM EDT | 240.00 | 2.15 | 1.45 | 1.70 | -0.91 | -29.74% | 15 | 5 | 14.97% |
| ADP240531P00245000 | 2024-05-06 11:39AM EDT | 245.00 | 5.56 | 2.70 | 3.40 | 0.00 | - | 2 | 21 | 13.81% |
| ADP240531P00250000 | 2024-05-01 3:24PM EDT | 250.00 | 3.97 | 4.80 | 6.90 | 0.00 | - | 10 | 12 | 15.78% |
| ADP240531P00260000 | 2024-04-22 1:35PM EDT | 260.00 | 15.56 | 13.60 | 16.80 | 0.00 | - | - | 0 | 27.03% |
| ADP240531P00265000 | 2024-04-22 1:35PM EDT | 265.00 | 19.65 | 18.10 | 22.00 | 0.00 | - | - | 0 | 33.24% |
© 2024 Yahoo. All rights reserved.