Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240419C00230000 | 2024-04-04 2:42PM EDT | 230.00 | 14.20 | 11.20 | 15.80 | 0.00 | - | 105 | 8 | 66.99% |
| ADP240419C00232500 | 2024-04-19 11:06AM EDT | 232.50 | 9.61 | 8.90 | 13.00 | -2.66 | -21.68% | 1 | 1 | 52.93% |
| ADP240419C00235000 | 2024-03-28 9:36AM EDT | 235.00 | 16.50 | 6.40 | 10.30 | 0.00 | - | 1 | 1 | 102.25% |
| ADP240419C00237500 | 2024-04-18 12:58PM EDT | 237.50 | 5.73 | 4.10 | 7.80 | 0.00 | - | 3 | 14 | 85.30% |
| ADP240419C00240000 | 2024-04-19 12:39PM EDT | 240.00 | 3.23 | 2.80 | 3.80 | +0.56 | +20.97% | 3 | 393 | 32.52% |
| ADP240419C00242500 | 2024-04-19 3:43PM EDT | 242.50 | 0.20 | 0.40 | 1.40 | -0.80 | -80.00% | 4 | 59 | 18.53% |
| ADP240419C00245000 | 2024-04-19 12:20PM EDT | 245.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 10 | 95 | 40.92% |
| ADP240419C00247500 | 2024-04-19 12:26PM EDT | 247.50 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 9 | 277 | 19.53% |
| ADP240419C00250000 | 2024-04-19 1:39PM EDT | 250.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 541 | 55.47% |
| ADP240419C00252500 | 2024-04-19 9:56AM EDT | 252.50 | 1.09 | 0.00 | 0.50 | +1.01 | +1,262.50% | 1 | 314 | 51.07% |
| ADP240419C00255000 | 2024-04-17 11:33AM EDT | 255.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 67.38% |
| ADP240419C00257500 | 2024-04-12 11:21AM EDT | 257.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 224 | 90.72% |
| ADP240419C00260000 | 2024-04-15 12:15PM EDT | 260.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 43 | 272 | 54.69% |
| ADP240419C00262500 | 2024-03-21 11:33AM EDT | 262.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | - | 8 | 111.72% |
| ADP240419C00265000 | 2024-03-22 3:34PM EDT | 265.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 65 | 88.48% |
| ADP240419C00267500 | 2024-03-22 1:36PM EDT | 267.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 131.45% |
| ADP240419C00270000 | 2024-04-18 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 3,010 | 81.25% |
| ADP240419C00280000 | 2024-02-16 2:25PM EDT | 280.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 176.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240419P00165000 | 2024-02-27 2:29PM EDT | 165.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | - | 4 | 419.34% |
| ADP240419P00200000 | 2024-04-01 3:42PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 211.52% |
| ADP240419P00210000 | 2024-04-04 3:44PM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 137.89% |
| ADP240419P00215000 | 2024-04-09 1:26PM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 165.04% |
| ADP240419P00220000 | 2024-04-17 10:15AM EDT | 220.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 79.69% |
| ADP240419P00225000 | 2024-04-12 9:45AM EDT | 225.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.78% |
| ADP240419P00227500 | 2024-04-10 2:45PM EDT | 227.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 104.25% |
| ADP240419P00230000 | 2024-04-19 11:34AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 136 | 52.73% |
| ADP240419P00232500 | 2024-04-19 11:35AM EDT | 232.50 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 1 | 9 | 51.76% |
| ADP240419P00235000 | 2024-04-19 9:43AM EDT | 235.00 | 0.05 | 0.00 | 1.35 | -0.07 | -58.33% | 1 | 50 | 65.82% |
| ADP240419P00237500 | 2024-04-19 2:46PM EDT | 237.50 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 2 | 124 | 39.65% |
| ADP240419P00240000 | 2024-04-19 1:22PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | -0.50 | -90.91% | 5 | 361 | 25.29% |
| ADP240419P00242500 | 2024-04-19 3:37PM EDT | 242.50 | 0.05 | 0.00 | 0.45 | -1.35 | -96.43% | 8 | 196 | 15.58% |
| ADP240419P00245000 | 2024-04-19 3:03PM EDT | 245.00 | 1.99 | 0.60 | 2.40 | -1.16 | -36.83% | 8 | 149 | 27.37% |
| ADP240419P00247500 | 2024-04-18 9:41AM EDT | 247.50 | 3.51 | 2.60 | 4.90 | 0.00 | - | 5 | 35 | 42.92% |
| ADP240419P00250000 | 2024-04-19 10:36AM EDT | 250.00 | 7.00 | 4.60 | 8.60 | +1.30 | +22.81% | 2 | 35 | 87.06% |
| ADP240419P00252500 | 2024-04-01 10:00AM EDT | 252.50 | 6.10 | 7.20 | 11.10 | 0.00 | - | 1 | 1 | 102.05% |
| ADP240419P00255000 | 2024-04-15 10:04AM EDT | 255.00 | 8.90 | 9.70 | 13.60 | 0.00 | - | 1 | 0 | 116.11% |
| ADP240419P00257500 | 2024-03-27 10:16AM EDT | 257.50 | 9.60 | 12.00 | 16.10 | 0.00 | - | 1 | 0 | 129.44% |
| ADP240419P00260000 | 2024-04-11 1:41PM EDT | 260.00 | 14.80 | 14.70 | 18.60 | 0.00 | - | 2 | 0 | 142.24% |
© 2024 Yahoo. All rights reserved.