UK markets open in 3 hours 26 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
2,296.10 -6.80 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,079.62 -3,041.96 (-5.95%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 106.76 | 103.00 | 108.00 | 0.00 | - | - | 2 | 46.44% |
| ADP250620C00210000 | 2024-03-22 10:10AM EDT | 210.00 | 52.96 | 47.40 | 51.40 | 0.00 | - | 1 | 1 | 34.56% |
| ADP250620C00220000 | 2024-03-14 3:08PM EDT | 220.00 | 41.40 | 41.60 | 44.40 | 0.00 | - | 14 | 14 | 33.00% |
| ADP250620C00230000 | 2024-04-18 11:49AM EDT | 230.00 | 35.00 | 31.60 | 36.00 | 0.00 | - | - | 1 | 29.65% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 250.00 | 24.80 | 24.00 | 25.50 | 0.00 | - | 4 | 4 | 28.14% |
| ADP250620C00260000 | 2024-04-30 11:58AM EDT | 260.00 | 18.10 | 15.50 | 20.50 | -3.00 | -14.22% | 6 | 83 | 26.90% |
| ADP250620C00270000 | 2024-04-30 12:12PM EDT | 270.00 | 14.30 | 13.30 | 16.50 | -1.30 | -8.33% | 5 | 426 | 26.12% |
| ADP250620C00280000 | 2024-03-05 4:00PM EDT | 280.00 | 10.92 | 10.10 | 13.20 | 0.00 | - | - | 13 | 25.55% |
| ADP250620C00290000 | 2024-03-27 3:39PM EDT | 290.00 | 10.20 | 8.10 | 9.00 | 0.00 | - | 3 | 6 | 23.39% |
| ADP250620C00300000 | 2024-04-02 3:06PM EDT | 300.00 | 7.50 | 3.50 | 8.50 | 0.00 | - | 3 | 62 | 25.00% |
| ADP250620C00310000 | 2024-04-04 12:48PM EDT | 310.00 | 5.40 | 4.00 | 4.80 | 0.00 | - | 3 | 3 | 22.01% |
| ADP250620C00320000 | 2024-04-22 3:05PM EDT | 320.00 | 4.35 | 2.65 | 3.50 | 0.00 | - | 1 | 171 | 21.62% |
| ADP250620C00360000 | 2024-03-12 12:22PM EDT | 360.00 | 1.25 | 1.10 | 3.00 | 0.00 | - | 124 | 235 | 26.49% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620P00130000 | 2024-03-26 11:49AM EDT | 130.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 48.38% |
| ADP250620P00145000 | 2024-04-08 10:05AM EDT | 145.00 | 1.50 | 0.00 | 2.80 | 0.00 | - | - | 1 | 35.30% |
| ADP250620P00150000 | 2024-04-02 9:51AM EDT | 150.00 | 1.75 | 0.30 | 2.45 | 0.00 | - | - | 1 | 32.28% |
| ADP250620P00155000 | 2024-04-19 2:54PM EDT | 155.00 | 2.15 | 0.40 | 2.75 | 0.00 | - | 1 | 4 | 31.38% |
| ADP250620P00160000 | 2024-04-19 3:46PM EDT | 160.00 | 2.45 | 0.55 | 4.70 | 0.00 | - | 1 | 3 | 34.50% |
| ADP250620P00165000 | 2024-03-04 3:34PM EDT | 165.00 | 2.35 | 2.35 | 2.70 | 0.00 | - | 1 | 1 | 27.69% |
| ADP250620P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 2.90 | 1.75 | 2.90 | 0.00 | - | 1 | 2 | 26.50% |
| ADP250620P00175000 | 2024-04-04 10:56AM EDT | 175.00 | 3.10 | 2.35 | 3.50 | 0.00 | - | 30 | 28 | 26.21% |
| ADP250620P00180000 | 2024-04-04 9:30AM EDT | 180.00 | 3.80 | 2.40 | 3.90 | 0.00 | - | 3 | 3 | 25.33% |
| ADP250620P00185000 | 2024-03-27 2:34PM EDT | 185.00 | 4.20 | 3.90 | 4.50 | 0.00 | - | 15 | 15 | 24.75% |
| ADP250620P00190000 | 2024-04-19 2:05PM EDT | 190.00 | 5.50 | 3.40 | 5.10 | 0.00 | - | 75 | 295 | 24.05% |
| ADP250620P00195000 | 2024-04-25 12:33PM EDT | 195.00 | 5.30 | 4.40 | 5.90 | 0.00 | - | 2 | 3 | 23.56% |
| ADP250620P00200000 | 2024-04-03 3:15PM EDT | 200.00 | 6.40 | 5.40 | 9.00 | 0.00 | - | 3 | 9 | 26.15% |
| ADP250620P00210000 | 2024-03-27 2:34PM EDT | 210.00 | 8.20 | 7.50 | 8.50 | 0.00 | - | 50 | 351 | 21.55% |
| ADP250620P00220000 | 2024-04-01 11:24AM EDT | 220.00 | 10.40 | 9.70 | 11.40 | 0.00 | - | 64 | 140 | 20.93% |
| ADP250620P00230000 | 2024-03-27 3:38PM EDT | 230.00 | 12.80 | 11.60 | 14.00 | 0.00 | - | 7 | 77 | 19.32% |
| ADP250620P00240000 | 2024-04-25 2:40PM EDT | 240.00 | 16.50 | 15.50 | 19.70 | 0.00 | - | 3 | 27 | 20.16% |
| ADP250620P00250000 | 2024-04-26 1:51PM EDT | 250.00 | 21.20 | 20.00 | 25.00 | 0.00 | - | 2 | 12 | 19.81% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 260.00 | 27.00 | 25.10 | 26.20 | 0.00 | - | 15 | 21 | 14.54% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 270.00 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 15.05% |
© 2024 Yahoo. All rights reserved.