UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,318.20 +9.60 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,093.85 +619.86 (+1.23%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115C00200000 | 2024-05-01 12:33PM EDT | 200.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP241115C00210000 | 2024-04-02 11:23AM EDT | 210.00 | 45.20 | 37.70 | 39.00 | 0.00 | - | - | 36 | 28.90% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 220.00 | 36.70 | 30.10 | 31.00 | 0.00 | - | - | 22 | 26.81% |
| ADP241115C00230000 | 2024-05-01 1:11PM EDT | 230.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP241115C00240000 | 2024-05-03 10:20AM EDT | 240.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP241115C00250000 | 2024-05-03 11:07AM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADP241115C00260000 | 2024-05-03 12:49PM EDT | 260.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADP241115C00270000 | 2024-05-03 12:38PM EDT | 270.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| ADP241115C00280000 | 2024-05-03 10:53AM EDT | 280.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ADP241115C00290000 | 2024-05-02 11:09AM EDT | 290.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADP241115C00300000 | 2024-05-02 9:31AM EDT | 300.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADP241115C00310000 | 2024-05-02 3:51PM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115P00155000 | 2024-04-30 1:17PM EDT | 155.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADP241115P00160000 | 2024-05-02 2:48PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADP241115P00175000 | 2024-04-22 10:45AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADP241115P00180000 | 2024-04-23 11:02AM EDT | 180.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP241115P00185000 | 2024-04-25 12:53PM EDT | 185.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADP241115P00190000 | 2024-05-02 2:48PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADP241115P00195000 | 2024-05-01 1:30PM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP241115P00200000 | 2024-04-30 3:37PM EDT | 200.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP241115P00210000 | 2024-05-03 10:51AM EDT | 210.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADP241115P00220000 | 2024-05-01 2:03PM EDT | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| ADP241115P00230000 | 2024-04-15 3:25PM EDT | 230.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADP241115P00240000 | 2024-05-02 3:31PM EDT | 240.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ADP241115P00250000 | 2024-05-01 12:38PM EDT | 250.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP241115P00260000 | 2024-05-01 11:35AM EDT | 260.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 270.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.