Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240628C00240000 | 2024-06-20 10:57AM EDT | 240.00 | 7.00 | 8.10 | 8.80 | 0.00 | - | 2 | 8 | 27.59% |
| ADP240628C00242500 | 2024-06-17 11:21AM EDT | 242.50 | 5.50 | 5.00 | 6.40 | +1.60 | +41.03% | 6 | 6 | 22.91% |
| ADP240628C00245000 | 2024-06-21 2:17PM EDT | 245.00 | 4.14 | 3.90 | 5.70 | +1.04 | +33.55% | 25 | 53 | 32.07% |
| ADP240628C00247500 | 2024-06-21 3:44PM EDT | 247.50 | 2.45 | 2.35 | 2.60 | +0.55 | +28.95% | 165 | 57 | 18.60% |
| ADP240628C00250000 | 2024-06-21 3:31PM EDT | 250.00 | 1.17 | 1.15 | 1.40 | +0.15 | +14.71% | 88 | 171 | 17.85% |
| ADP240628C00252500 | 2024-06-21 3:05PM EDT | 252.50 | 0.55 | 0.40 | 0.75 | +0.02 | +3.77% | 9 | 27 | 18.38% |
| ADP240628C00255000 | 2024-06-21 10:35AM EDT | 255.00 | 0.25 | 0.15 | 0.30 | -0.02 | -7.41% | 1 | 39 | 17.70% |
| ADP240628C00260000 | 2024-06-21 12:48PM EDT | 260.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 120 | 254 | 23.78% |
| ADP240628C00265000 | 2024-05-30 2:22PM EDT | 265.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 42.43% |
| ADP240628C00270000 | 2024-05-31 3:30PM EDT | 270.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 51.56% |
| ADP240628C00290000 | 2024-06-12 11:28AM EDT | 290.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 9 | 86.77% |
| ADP240628C00300000 | 2024-06-10 2:25PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 90.77% |
| ADP240628C00305000 | 2024-06-10 10:58AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 14 | 96.83% |
| ADP240628C00310000 | 2024-06-10 10:56AM EDT | 310.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 7 | 96.19% |
| ADP240628C00320000 | 2024-05-31 9:30AM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 114.06% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240628P00165000 | 2024-06-05 3:32PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 137.31% |
| ADP240628P00180000 | 2024-06-10 11:49AM EDT | 180.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 135.94% |
| ADP240628P00185000 | 2024-06-12 11:27AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 17 | 134.47% |
| ADP240628P00190000 | 2024-06-12 11:29AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 77.73% |
| ADP240628P00215000 | 2024-06-21 11:30AM EDT | 215.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 1 | 2 | 61.33% |
| ADP240628P00220000 | 2024-06-11 10:58AM EDT | 220.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 57.42% |
| ADP240628P00225000 | 2024-06-07 11:14AM EDT | 225.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 30 | 32 | 50.59% |
| ADP240628P00230000 | 2024-06-20 10:00AM EDT | 230.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 46 | 32.91% |
| ADP240628P00232500 | 2024-06-17 11:45AM EDT | 232.50 | 0.36 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 29.00% |
| ADP240628P00235000 | 2024-06-21 2:25PM EDT | 235.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 1 | 23 | 25.00% |
| ADP240628P00237500 | 2024-06-20 1:34PM EDT | 237.50 | 0.28 | 0.00 | 0.20 | 0.00 | - | 9 | 11 | 22.32% |
| ADP240628P00240000 | 2024-06-21 2:25PM EDT | 240.00 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 4 | 57 | 19.04% |
| ADP240628P00242500 | 2024-06-21 2:28PM EDT | 242.50 | 0.46 | 0.35 | 0.50 | -0.41 | -47.13% | 136 | 19 | 17.97% |
| ADP240628P00245000 | 2024-06-21 3:56PM EDT | 245.00 | 0.93 | 0.80 | 1.00 | -1.94 | -67.60% | 50 | 19 | 17.21% |
| ADP240628P00250000 | 2024-06-21 3:56PM EDT | 250.00 | 2.98 | 2.95 | 3.20 | -1.57 | -34.51% | 17 | 4 | 15.91% |
| ADP240628P00255000 | 2024-06-18 3:04PM EDT | 255.00 | 10.81 | 6.60 | 7.50 | 0.00 | - | 1 | 1 | 20.26% |
© 2024 Yahoo. All rights reserved.