UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,074.80 -2,338.19 (-4.64%)
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 | 195.85% |
| ADP240621C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 106.62 | 104.00 | 108.80 | 0.00 | - | 1 | 0 | 144.08% |
| ADP240621C00155000 | 2023-10-30 1:13PM EDT | 155.00 | 65.40 | 74.20 | 78.90 | 0.00 | - | 2 | 2 | 0.00% |
| ADP240621C00160000 | 2023-12-18 11:34AM EDT | 160.00 | 77.00 | 76.20 | 81.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADP240621C00165000 | 2023-10-31 9:58AM EDT | 165.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADP240621C00170000 | 2023-12-05 11:05AM EDT | 170.00 | 65.42 | 66.20 | 68.80 | 0.00 | - | 61 | 62 | 0.00% |
| ADP240621C00175000 | 2024-03-01 11:47AM EDT | 175.00 | 75.86 | 74.50 | 78.90 | 0.00 | - | 6 | 76 | 105.83% |
| ADP240621C00180000 | 2023-12-05 1:24PM EDT | 180.00 | 56.00 | 58.20 | 58.80 | 0.00 | - | 3 | 42 | 0.00% |
| ADP240621C00185000 | 2024-03-05 12:31PM EDT | 185.00 | 60.43 | 56.50 | 61.00 | 0.00 | - | 40 | 3 | 53.22% |
| ADP240621C00190000 | 2023-11-14 11:58AM EDT | 190.00 | 47.00 | 52.90 | 54.40 | 0.00 | - | 3 | 27 | 53.41% |
| ADP240621C00195000 | 2023-12-01 12:01PM EDT | 195.00 | 42.00 | 43.60 | 45.00 | 0.00 | - | 1 | 32 | 0.00% |
| ADP240621C00200000 | 2024-03-05 4:39PM EDT | 200.00 | 46.00 | 42.00 | 46.50 | 0.00 | - | 1 | 129 | 55.25% |
| ADP240621C00210000 | 2024-01-30 3:39PM EDT | 210.00 | 33.70 | 42.00 | 45.40 | 0.00 | - | 1 | 89 | 71.74% |
| ADP240621C00220000 | 2024-04-30 3:00PM EDT | 220.00 | 25.30 | 22.50 | 26.70 | -0.88 | -3.36% | 1 | 100 | 36.82% |
| ADP240621C00230000 | 2024-04-26 12:46PM EDT | 230.00 | 19.25 | 14.60 | 19.00 | 0.00 | - | 1 | 405 | 33.87% |
| ADP240621C00240000 | 2024-04-30 3:00PM EDT | 240.00 | 9.70 | 8.90 | 10.90 | -1.07 | -9.94% | 481 | 795 | 27.11% |
| ADP240621C00250000 | 2024-04-30 3:47PM EDT | 250.00 | 5.16 | 4.50 | 5.00 | -0.54 | -9.47% | 336 | 1,239 | 22.58% |
| ADP240621C00260000 | 2024-04-30 2:30PM EDT | 260.00 | 2.01 | 1.80 | 2.05 | -0.52 | -20.55% | 38 | 858 | 21.17% |
| ADP240621C00270000 | 2024-04-30 3:54PM EDT | 270.00 | 0.84 | 0.65 | 0.80 | -0.16 | -16.00% | 63 | 507 | 21.05% |
| ADP240621C00280000 | 2024-04-30 2:12PM EDT | 280.00 | 0.30 | 0.10 | 0.95 | -0.22 | -42.31% | 13 | 227 | 27.10% |
| ADP240621C00290000 | 2024-04-29 10:44AM EDT | 290.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 311 | 35.24% |
| ADP240621C00300000 | 2024-04-17 12:13PM EDT | 300.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 5 | 66 | 39.25% |
| ADP240621C00310000 | 2023-11-17 11:25AM EDT | 310.00 | 0.54 | 0.10 | 0.75 | 0.00 | - | 5 | 36 | 38.50% |
| ADP240621C00320000 | 2023-08-02 10:36AM EDT | 320.00 | 1.75 | 1.70 | 2.20 | 0.00 | - | 1 | 11 | 51.93% |
| ADP240621C00330000 | 2024-02-08 1:06PM EDT | 330.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 88 | 56.03% |
| ADP240621C00340000 | 2023-11-06 4:50PM EDT | 340.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 31 | 53.54% |
| ADP240621C00360000 | 2023-11-15 4:52PM EDT | 360.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 54.15% |
| ADP240621C00370000 | 2023-11-15 4:55PM EDT | 370.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 63.01% |
| ADP240621C00380000 | 2023-11-15 2:59PM EDT | 380.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 66.06% |
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 | 1.35 | 0.00 | - | 2 | 46 | 112.99% |
| 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 | 105.91% |
| ADP240621P00120000 | 2024-04-08 10:56AM EDT | 120.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 96.58% |
| ADP240621P00125000 | 2024-04-02 10:50AM EDT | 125.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 91.53% |
| ADP240621P00135000 | 2024-03-05 11:40AM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 74.56% |
| ADP240621P00140000 | 2024-01-10 10:50AM EDT | 140.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 70.41% |
| ADP240621P00145000 | 2023-12-22 3:51PM EDT | 145.00 | 0.56 | 0.05 | 2.40 | 0.00 | - | 5 | 19 | 81.91% |
| ADP240621P00150000 | 2024-04-08 10:07AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 29 | 58.79% |
| ADP240621P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 0.98 | 0.00 | 1.45 | 0.00 | - | 1 | 119 | 65.67% |
| ADP240621P00160000 | 2023-11-28 2:50PM EDT | 160.00 | 1.00 | 0.40 | 1.40 | 0.00 | - | 15 | 43 | 64.23% |
| ADP240621P00165000 | 2023-10-27 9:30AM EDT | 165.00 | 2.60 | 1.10 | 1.35 | 0.00 | - | 3 | 0 | 64.14% |
| ADP240621P00170000 | 2024-03-27 1:14PM EDT | 170.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 8 | 22 | 54.22% |
| ADP240621P00175000 | 2024-03-08 2:05PM EDT | 175.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | 2 | 33 | 55.92% |
| ADP240621P00180000 | 2024-01-31 10:34AM EDT | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 89 | 12.50% |
| ADP240621P00185000 | 2024-01-31 10:32AM EDT | 185.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 12.50% |
| ADP240621P00190000 | 2024-04-30 12:55PM EDT | 190.00 | 0.30 | 0.15 | 0.35 | +0.05 | +20.00% | 10 | 674 | 34.23% |
| ADP240621P00195000 | 2024-03-22 2:33PM EDT | 195.00 | 0.54 | 0.15 | 0.75 | 0.00 | - | 1 | 596 | 36.11% |
| ADP240621P00200000 | 2024-04-29 11:43AM EDT | 200.00 | 0.60 | 0.20 | 1.20 | 0.00 | - | 1 | 211 | 36.48% |
| ADP240621P00210000 | 2024-04-30 1:56PM EDT | 210.00 | 0.82 | 0.75 | 1.05 | +0.05 | +6.49% | 8 | 482 | 28.10% |
| ADP240621P00220000 | 2024-04-30 2:50PM EDT | 220.00 | 1.60 | 1.55 | 2.05 | +0.10 | +6.67% | 11 | 947 | 25.95% |
| ADP240621P00230000 | 2024-04-29 3:39PM EDT | 230.00 | 3.20 | 3.20 | 3.60 | +0.15 | +4.92% | 1 | 1,225 | 22.91% |
| ADP240621P00240000 | 2024-04-30 2:53PM EDT | 240.00 | 6.42 | 6.40 | 6.90 | +0.22 | +3.55% | 19 | 315 | 21.33% |
| ADP240621P00250000 | 2024-04-30 12:52PM EDT | 250.00 | 11.30 | 11.70 | 12.30 | +0.70 | +6.60% | 54 | 675 | 20.24% |
| ADP240621P00260000 | 2024-04-23 12:23PM EDT | 260.00 | 15.60 | 17.00 | 21.40 | 0.00 | - | 2 | 91 | 25.71% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 270.00 | 26.03 | 26.00 | 30.50 | 0.00 | - | 2 | 7 | 29.08% |
| ADP240621P00280000 | 2023-10-19 12:25PM EDT | 280.00 | 33.30 | 49.00 | 53.50 | 0.00 | - | 6 | 0 | 71.42% |
| ADP240621P00290000 | 2023-09-20 3:59PM EDT | 290.00 | 46.10 | 48.00 | 50.30 | 0.00 | - | 4 | 0 | 39.42% |
| ADP240621P00380000 | 2024-04-10 2:26PM EDT | 380.00 | 134.35 | 135.50 | 140.20 | 0.00 | - | - | 0 | 75.02% |
© 2024 Yahoo. All rights reserved.