Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240719C00210000 | 2024-05-28 11:37AM EDT | 210.00 | 35.32 | 37.10 | 41.00 | 0.00 | - | 2 | 2 | 60.28% |
| ADP240719C00220000 | 2024-06-17 12:50PM EDT | 220.00 | 26.00 | 27.20 | 31.10 | 0.00 | - | 1 | 1 | 48.98% |
| ADP240719C00230000 | 2024-06-12 10:25AM EDT | 230.00 | 15.90 | 18.00 | 20.30 | 0.00 | - | 2 | 3 | 32.57% |
| ADP240719C00240000 | 2024-06-20 1:20PM EDT | 240.00 | 9.20 | 10.10 | 10.50 | 0.00 | - | 2 | 36 | 21.31% |
| ADP240719C00250000 | 2024-06-21 3:42PM EDT | 250.00 | 3.50 | 3.40 | 3.80 | +0.30 | +9.37% | 490 | 292 | 17.57% |
| ADP240719C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 0.65 | 0.65 | 1.05 | -0.05 | -7.14% | 42 | 412 | 17.70% |
| ADP240719C00270000 | 2024-06-20 11:02AM EDT | 270.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 2 | 53 | 20.53% |
| ADP240719C00280000 | 2024-06-20 11:27AM EDT | 280.00 | 0.17 | 0.05 | 1.45 | 0.00 | - | 1 | 30 | 36.89% |
| ADP240719C00330000 | 2024-06-20 2:30PM EDT | 330.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 2 | 58.84% |
| ADP240719C00350000 | 2024-06-17 3:30PM EDT | 350.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | - | 6 | 56.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240719P00160000 | 2024-06-17 3:29PM EDT | 160.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | - | 10 | 73.54% |
| ADP240719P00200000 | 2024-06-20 11:43AM EDT | 200.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 14 | 50.22% |
| ADP240719P00210000 | 2024-06-21 3:03PM EDT | 210.00 | 0.21 | 0.05 | 0.40 | -0.14 | -40.00% | 5 | 6 | 35.82% |
| ADP240719P00220000 | 2024-06-14 3:28PM EDT | 220.00 | 0.53 | 0.10 | 0.40 | 0.00 | - | 1 | 16 | 27.42% |
| ADP240719P00230000 | 2024-06-21 9:57AM EDT | 230.00 | 0.45 | 0.35 | 0.50 | -0.25 | -35.71% | 2 | 69 | 20.06% |
| ADP240719P00240000 | 2024-06-21 12:50PM EDT | 240.00 | 1.40 | 1.15 | 1.40 | -0.50 | -26.32% | 4 | 213 | 16.05% |
| ADP240719P00250000 | 2024-06-21 11:34AM EDT | 250.00 | 5.20 | 4.40 | 4.80 | -1.10 | -17.46% | 8 | 71 | 13.68% |
| ADP240719P00260000 | 2024-06-14 2:46PM EDT | 260.00 | 18.03 | 10.20 | 14.20 | 0.00 | - | 6 | 0 | 23.55% |
| ADP240719P00270000 | 2024-06-07 1:37PM EDT | 270.00 | 18.20 | 20.00 | 24.00 | 0.00 | - | 4 | 0 | 32.09% |
| ADP240719P00280000 | 2024-06-07 10:55AM EDT | 280.00 | 30.45 | 30.00 | 34.00 | 0.00 | - | 2 | 0 | 40.45% |
| ADP240719P00290000 | 2024-06-07 1:37PM EDT | 290.00 | 37.99 | 40.00 | 44.00 | 0.00 | - | 2 | 0 | 48.06% |
© 2024 Yahoo. All rights reserved.