UK markets open in 1 hour 8 minutes
NIKKEI 225
38,297.91 -107.75 (-0.28%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.17 -0.76 (-0.93%) GOLD FUTURES
2,297.70 -5.20 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,033.16 -2,658.48 (-5.24%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 63.91% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 48.66% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-03-20 9:41AM EDT | 210.00 | 40.20 | 36.00 | 40.40 | 0.00 | - | 1 | 15 | 42.28% |
| ADP240816C00220000 | 2024-04-30 3:10PM EDT | 220.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240816C00230000 | 2024-02-27 3:14PM EDT | 230.00 | 28.17 | 25.10 | 27.60 | 0.00 | - | 1 | 12 | 41.35% |
| ADP240816C00240000 | 2024-04-30 1:59PM EDT | 240.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP240816C00250000 | 2024-04-30 3:40PM EDT | 250.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADP240816C00260000 | 2024-04-30 10:01AM EDT | 260.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP240816C00270000 | 2024-04-30 2:13PM EDT | 270.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ADP240816C00280000 | 2024-04-30 3:42PM EDT | 280.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADP240816C00290000 | 2024-04-08 12:50PM EDT | 290.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ADP240816C00300000 | 2024-04-22 2:00PM EDT | 300.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADP240816C00310000 | 2024-04-01 12:05PM EDT | 310.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-04-22 3:14PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADP240816P00135000 | 2024-03-05 11:40AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.25% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 60.22% |
| ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 54.07% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 44.32% |
| ADP240816P00180000 | 2024-03-18 3:04PM EDT | 180.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 22 | 28 | 37.21% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 40.21% |
| ADP240816P00190000 | 2024-03-19 11:02AM EDT | 190.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 1 | 6 | 30.19% |
| ADP240816P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADP240816P00200000 | 2024-04-22 3:43PM EDT | 200.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP240816P00210000 | 2024-04-23 11:02AM EDT | 210.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP240816P00220000 | 2024-04-23 12:33PM EDT | 220.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADP240816P00230000 | 2024-04-25 12:09PM EDT | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADP240816P00240000 | 2024-04-29 10:57AM EDT | 240.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| ADP240816P00250000 | 2024-04-29 10:25AM EDT | 250.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP240816P00260000 | 2024-04-22 1:29PM EDT | 260.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.