Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240628C00240000 | 2024-05-31 11:05AM EDT | 240.00 | 5.38 | 6.60 | 9.20 | -0.47 | -8.03% | 2 | 3 | 24.05% |
| ADP240628C00245000 | 2024-05-31 2:45PM EDT | 245.00 | 3.15 | 3.50 | 6.00 | +0.30 | +10.53% | 2 | 12 | 22.32% |
| ADP240628C00250000 | 2024-05-31 3:48PM EDT | 250.00 | 1.64 | 1.65 | 4.00 | +0.54 | +49.09% | 3 | 16 | 22.72% |
| ADP240628C00255000 | 2024-05-30 11:22AM EDT | 255.00 | 0.60 | 0.55 | 1.20 | 0.00 | - | 1 | 15 | 16.58% |
| ADP240628C00260000 | 2024-05-30 2:22PM EDT | 260.00 | 0.25 | 0.15 | 1.10 | 0.00 | - | 1 | 197 | 20.63% |
| ADP240628C00265000 | 2024-05-30 2:22PM EDT | 265.00 | 0.20 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 24.85% |
| ADP240628C00305000 | 2024-05-30 11:29AM EDT | 305.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 54.10% |
| ADP240628C00320000 | 2024-05-31 9:30AM EDT | 320.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 1 | 60.52% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240628P00225000 | 2024-05-30 1:58PM EDT | 225.00 | 0.78 | 0.25 | 0.95 | 0.00 | - | 1 | 31 | 25.68% |
| ADP240628P00230000 | 2024-05-31 1:48PM EDT | 230.00 | 1.10 | 0.55 | 1.00 | -0.28 | -20.29% | 6 | 42 | 21.11% |
| ADP240628P00235000 | 2024-05-31 1:48PM EDT | 235.00 | 1.95 | 1.00 | 1.70 | -0.47 | -19.42% | 5 | 6 | 19.73% |
| ADP240628P00240000 | 2024-05-31 11:05AM EDT | 240.00 | 3.81 | 2.10 | 2.95 | -0.59 | -13.41% | 3 | 21 | 18.79% |
| ADP240628P00245000 | 2024-05-30 1:28PM EDT | 245.00 | 7.25 | 3.80 | 5.10 | 0.00 | - | 2 | 12 | 18.70% |
| ADP240628P00250000 | 2024-05-13 12:07PM EDT | 250.00 | 5.60 | 6.00 | 8.00 | 0.00 | - | 4 | 4 | 18.51% |
| ADP240628P00255000 | 2024-05-15 10:33AM EDT | 255.00 | 9.38 | 10.10 | 12.20 | 0.00 | - | - | 2 | 21.10% |
© 2024 Yahoo. All rights reserved.