UK markets open in 3 hours 22 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,297.20 -5.70 (-0.25%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,088.68 -2,975.07 (-5.83%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 76.04% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 76.55% |
| ADP250117C00115000 | 2024-03-04 3:19PM EDT | 115.00 | 129.97 | 129.80 | 134.00 | 0.00 | - | 5 | 5 | 70.75% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-02-27 11:27AM EDT | 125.00 | 127.70 | 124.50 | 129.40 | 0.00 | - | 1 | 3 | 80.30% |
| ADP250117C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 105.84 | 102.20 | 107.00 | 0.00 | - | 2 | 2 | 55.38% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 67.29% |
| ADP250117C00150000 | 2023-09-26 10:33AM EDT | 150.00 | 95.00 | 74.10 | 78.10 | 0.00 | - | 1 | 9 | 0.00% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 88.00 | 92.50 | 0.00 | - | 1 | 0 | 48.59% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-04-25 1:22PM EDT | 170.00 | 80.75 | 73.80 | 78.50 | 0.00 | - | 4 | 63 | 43.31% |
| ADP250117C00175000 | 2023-12-05 11:05AM EDT | 175.00 | 64.27 | 65.50 | 67.30 | 0.00 | - | 61 | 62 | 20.22% |
| ADP250117C00180000 | 2024-03-18 10:01AM EDT | 180.00 | 69.85 | 66.00 | 70.00 | 0.00 | - | 1 | 81 | 41.44% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 27.66% |
| ADP250117C00190000 | 2024-03-05 12:31PM EDT | 190.00 | 59.63 | 56.50 | 58.90 | 0.00 | - | 40 | 47 | 34.21% |
| ADP250117C00195000 | 2024-04-08 11:01AM EDT | 195.00 | 57.90 | 51.30 | 56.00 | 0.00 | - | 5 | 12 | 35.65% |
| ADP250117C00200000 | 2024-03-15 11:49AM EDT | 200.00 | 48.71 | 51.40 | 54.00 | 0.00 | - | 1 | 146 | 38.09% |
| ADP250117C00210000 | 2024-04-22 10:14AM EDT | 210.00 | 44.60 | 38.70 | 43.00 | 0.00 | - | 1 | 305 | 31.19% |
| ADP250117C00220000 | 2024-04-18 2:15PM EDT | 220.00 | 34.75 | 31.00 | 34.70 | 0.00 | - | 5 | 262 | 28.32% |
| ADP250117C00230000 | 2024-04-17 1:36PM EDT | 230.00 | 28.90 | 25.00 | 27.70 | 0.00 | - | 37 | 205 | 26.67% |
| ADP250117C00240000 | 2024-04-29 10:49AM EDT | 240.00 | 22.10 | 20.10 | 22.80 | 0.00 | - | 6 | 182 | 26.87% |
| ADP250117C00250000 | 2024-04-30 3:39PM EDT | 250.00 | 16.20 | 14.30 | 16.50 | -0.60 | -3.57% | 27 | 975 | 24.45% |
| ADP250117C00260000 | 2024-04-30 2:44PM EDT | 260.00 | 11.65 | 9.90 | 13.40 | -0.65 | -5.28% | 17 | 713 | 25.09% |
| ADP250117C00270000 | 2024-04-30 1:40PM EDT | 270.00 | 8.20 | 7.90 | 9.70 | -0.60 | -6.82% | 41 | 1,123 | 24.11% |
| ADP250117C00280000 | 2024-04-30 1:43PM EDT | 280.00 | 5.70 | 5.10 | 5.90 | +0.20 | +3.64% | 13 | 867 | 21.88% |
| ADP250117C00290000 | 2024-04-30 3:46PM EDT | 290.00 | 3.85 | 3.30 | 4.10 | -0.25 | -6.10% | 1 | 452 | 21.60% |
| ADP250117C00300000 | 2024-04-30 3:56PM EDT | 300.00 | 2.40 | 2.10 | 2.35 | -0.35 | -12.73% | 31 | 880 | 20.34% |
| ADP250117C00310000 | 2024-03-22 1:11PM EDT | 310.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 3 | 89 | 21.81% |
| ADP250117C00320000 | 2024-03-11 9:56AM EDT | 320.00 | 1.65 | 1.35 | 1.60 | 0.00 | - | 1 | 313 | 22.28% |
| ADP250117C00330000 | 2024-04-01 12:53PM EDT | 330.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 2 | 38 | 25.50% |
| ADP250117C00340000 | 2024-01-24 3:23PM EDT | 340.00 | 0.60 | 0.95 | 1.20 | 0.00 | - | 4 | 21 | 24.28% |
| ADP250117C00350000 | 2024-02-02 4:08PM EDT | 350.00 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 43 | 28.29% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 35.19% |
| ADP250117C00370000 | 2024-02-02 4:08PM EDT | 370.00 | 0.60 | 0.10 | 1.10 | 0.00 | - | 15 | 31 | 28.34% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 32.30% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2023-11-08 4:19PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 486 | 30.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-04-30 12:56PM EDT | 105.00 | 0.28 | 0.05 | 0.55 | -0.03 | -9.68% | 7 | 89 | 49.17% |
| ADP250117P00110000 | 2023-10-06 10:07AM EDT | 110.00 | 0.61 | 0.30 | 1.95 | 0.00 | - | 3 | 26 | 52.81% |
| ADP250117P00115000 | 2024-04-10 1:18PM EDT | 115.00 | 0.25 | 0.10 | 2.40 | 0.00 | - | 8 | 29 | 51.16% |
| ADP250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 0.33 | 0.00 | 2.45 | 0.00 | - | 1 | 15 | 56.04% |
| ADP250117P00125000 | 2024-04-30 12:56PM EDT | 125.00 | 0.40 | 0.55 | 0.75 | -1.15 | -74.19% | 7 | 9 | 41.92% |
| ADP250117P00130000 | 2024-01-17 3:20PM EDT | 130.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 47.12% |
| ADP250117P00135000 | 2023-06-13 3:58PM EDT | 135.00 | 2.55 | 1.00 | 4.10 | 0.00 | - | 1 | 3 | 54.76% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 46.96% |
| ADP250117P00145000 | 2024-02-26 2:57PM EDT | 145.00 | 0.90 | 0.15 | 1.95 | 0.00 | - | 1 | 103 | 40.75% |
| ADP250117P00150000 | 2024-04-25 3:38PM EDT | 150.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | 150 | 172 | 40.67% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 31.71% |
| ADP250117P00160000 | 2024-04-12 9:50AM EDT | 160.00 | 1.10 | 0.40 | 2.25 | 0.00 | - | 1 | 199 | 35.39% |
| ADP250117P00165000 | 2024-03-11 2:15PM EDT | 165.00 | 1.29 | 0.55 | 2.45 | 0.00 | - | 1 | 44 | 34.00% |
| ADP250117P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.59 | 0.60 | 2.50 | 0.00 | - | 5 | 73 | 32.06% |
| ADP250117P00175000 | 2024-03-27 12:02PM EDT | 175.00 | 1.37 | 1.50 | 1.80 | 0.00 | - | 2 | 219 | 27.54% |
| ADP250117P00180000 | 2024-04-01 2:05PM EDT | 180.00 | 1.85 | 1.55 | 1.95 | 0.00 | - | 2 | 93 | 26.16% |
| ADP250117P00185000 | 2024-04-22 1:50PM EDT | 185.00 | 2.35 | 1.90 | 2.35 | 0.00 | - | 10 | 68 | 25.52% |
| ADP250117P00190000 | 2024-04-15 3:12PM EDT | 190.00 | 3.03 | 2.30 | 2.70 | 0.00 | - | 1 | 124 | 24.56% |
| ADP250117P00195000 | 2024-04-22 1:05PM EDT | 195.00 | 3.25 | 2.65 | 3.20 | 0.00 | - | 9 | 1,375 | 23.84% |
| ADP250117P00200000 | 2024-04-30 3:43PM EDT | 200.00 | 3.48 | 3.30 | 3.80 | -0.73 | -17.34% | 2 | 303 | 23.16% |
| ADP250117P00210000 | 2024-04-22 3:09PM EDT | 210.00 | 5.00 | 4.80 | 7.20 | -0.03 | -0.60% | 2 | 607 | 25.04% |
| ADP250117P00220000 | 2024-04-23 10:15AM EDT | 220.00 | 6.95 | 6.90 | 9.00 | 0.00 | - | 3 | 985 | 22.93% |
| ADP250117P00230000 | 2024-04-26 10:03AM EDT | 230.00 | 9.40 | 9.60 | 10.80 | 0.00 | - | 1 | 1,254 | 20.16% |
| ADP250117P00240000 | 2024-04-29 2:57PM EDT | 240.00 | 13.50 | 12.00 | 15.80 | 0.00 | - | 1 | 513 | 20.58% |
| ADP250117P00250000 | 2024-04-30 2:21PM EDT | 250.00 | 18.20 | 16.60 | 20.30 | +0.20 | +1.11% | 2 | 670 | 19.18% |
| ADP250117P00260000 | 2024-04-26 3:55PM EDT | 260.00 | 23.70 | 22.40 | 26.20 | 0.00 | - | 5 | 317 | 18.31% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 270.00 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 8.11% |
| ADP250117P00280000 | 2023-10-12 2:07PM EDT | 280.00 | 37.39 | 50.70 | 55.00 | 0.00 | - | 2 | 0 | 37.02% |
| ADP250117P00290000 | 2022-10-31 3:03PM EDT | 290.00 | 60.30 | 44.10 | 48.90 | 0.00 | - | - | 1 | 13.82% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 0.00% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 73.29% |
© 2024 Yahoo. All rights reserved.