Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503C00260000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.62 | 0.40 | 0.60 | -0.56 | -47.46% | 3 | 32 | 37.53% |
| ADP240510C00260000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 0.90 | 0.75 | 0.95 | -0.61 | -40.40% | 97 | 14 | 30.25% |
| ADP240517C00260000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 1.40 | 1.05 | 1.25 | -0.20 | -12.50% | 2 | 1,205 | 26.95% |
| ADP240524C00260000 | 2024-04-22 1:40PM EDT | 2024-05-24 | 2.40 | 1.35 | 1.75 | 0.00 | - | 3 | 5 | 26.26% |
| ADP240621C00260000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 2.62 | 2.25 | 2.55 | -0.69 | -20.85% | 39 | 854 | 21.51% |
| ADP240816C00260000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 6.50 | 5.30 | 5.70 | 0.00 | - | 1 | 1,023 | 22.26% |
| ADP241115C00260000 | 2024-04-26 3:27PM EDT | 2024-11-15 | 9.90 | 7.40 | 9.90 | -0.90 | -8.33% | 20 | 44 | 22.80% |
| ADP250117C00260000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 12.60 | 11.60 | 12.40 | 0.00 | - | 7 | 702 | 23.06% |
| ADP250620C00260000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 21.10 | 17.60 | 18.90 | 0.00 | - | 2 | 83 | 24.70% |
| ADP260116C00260000 | 2024-04-01 10:58AM EDT | 2026-01-16 | 26.37 | 23.70 | 25.00 | 0.00 | - | 1 | 68 | 24.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00260000 | 2024-04-22 11:15AM EDT | 2024-05-10 | 15.98 | 16.10 | 20.00 | 0.00 | - | 2 | 2 | 46.59% |
| ADP240517P00260000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 17.70 | 17.30 | 19.20 | 0.00 | - | 122 | 184 | 33.51% |
| ADP240621P00260000 | 2024-04-23 12:23PM EDT | 2024-06-21 | 15.60 | 16.60 | 20.00 | 0.00 | - | 2 | 91 | 23.30% |
| ADP240816P00260000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 17.80 | 20.00 | 21.90 | 0.00 | - | 1 | 144 | 20.73% |
| ADP250117P00260000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 23.70 | 23.30 | 24.30 | +1.60 | +7.24% | 5 | 322 | 16.69% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 27.00 | 25.10 | 26.20 | 0.00 | - | 15 | 21 | 15.24% |
| ADP260116P00260000 | 2024-03-06 4:59PM EDT | 2026-01-16 | 29.55 | 28.90 | 30.40 | 0.00 | - | 22 | 70 | 15.87% |
© 2024 Yahoo. All rights reserved.