Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 82.17% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 54.54% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 34.20 | 35.30 | 38.90 | 0.00 | - | 1 | 16 | 48.81% |
| ADP240816C00220000 | 2024-06-05 3:59PM EDT | 220.00 | 27.94 | 24.10 | 27.10 | 0.00 | - | 5 | 33 | 33.48% |
| ADP240816C00230000 | 2024-06-07 1:23PM EDT | 230.00 | 25.37 | 17.30 | 19.70 | 0.00 | - | 1 | 19 | 31.89% |
| ADP240816C00240000 | 2024-06-11 3:44PM EDT | 240.00 | 11.85 | 10.30 | 12.60 | 0.00 | - | 1 | 196 | 28.35% |
| ADP240816C00250000 | 2024-06-14 1:53PM EDT | 250.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 7 | 358 | 21.74% |
| ADP240816C00260000 | 2024-06-14 11:34AM EDT | 260.00 | 2.20 | 2.25 | 2.65 | -0.15 | -6.38% | 8 | 1,534 | 21.11% |
| ADP240816C00270000 | 2024-06-14 12:04PM EDT | 270.00 | 0.90 | 0.60 | 1.10 | -0.10 | -10.00% | 4 | 665 | 20.72% |
| ADP240816C00280000 | 2024-06-10 1:44PM EDT | 280.00 | 0.47 | 0.25 | 0.95 | 0.00 | - | 3 | 683 | 24.66% |
| ADP240816C00290000 | 2024-06-04 2:53PM EDT | 290.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 1 | 50 | 27.56% |
| ADP240816C00300000 | 2024-06-11 3:34PM EDT | 300.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 2 | 26 | 31.08% |
| ADP240816C00310000 | 2024-05-28 10:27AM EDT | 310.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 44.70% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-05-14 3:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 97.31% |
| ADP240816P00130000 | 2024-05-20 12:53PM EDT | 130.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 2 | 4 | 85.08% |
| ADP240816P00135000 | 2024-06-05 2:06PM EDT | 135.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 1 | 7 | 81.35% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 79.81% |
| ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 60.68% |
| ADP240816P00170000 | 2024-05-17 11:31AM EDT | 170.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 54.80% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 51.59% |
| ADP240816P00180000 | 2024-05-28 2:42PM EDT | 180.00 | 0.22 | 0.05 | 2.05 | 0.00 | - | 10 | 35 | 54.86% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 53.47% |
| ADP240816P00190000 | 2024-05-10 12:43PM EDT | 190.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 6 | 48.27% |
| ADP240816P00195000 | 2024-05-31 10:17AM EDT | 195.00 | 0.51 | 0.15 | 2.45 | 0.00 | - | 2 | 28 | 45.51% |
| ADP240816P00200000 | 2024-06-14 1:51PM EDT | 200.00 | 0.35 | 0.20 | 0.60 | -0.25 | -41.67% | 1 | 71 | 29.13% |
| ADP240816P00210000 | 2024-06-13 2:39PM EDT | 210.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 96 | 24.63% |
| ADP240816P00220000 | 2024-06-13 11:50AM EDT | 220.00 | 1.42 | 1.25 | 1.65 | +0.02 | +1.43% | 18 | 245 | 22.72% |
| ADP240816P00230000 | 2024-06-14 3:20PM EDT | 230.00 | 2.89 | 2.65 | 3.00 | -0.11 | -3.67% | 24 | 730 | 19.90% |
| ADP240816P00240000 | 2024-06-14 1:51PM EDT | 240.00 | 5.97 | 5.40 | 5.90 | -0.13 | -2.13% | 17 | 824 | 17.99% |
| ADP240816P00250000 | 2024-06-14 2:14PM EDT | 250.00 | 11.50 | 9.10 | 12.00 | +0.17 | +1.50% | 2 | 308 | 19.17% |
| ADP240816P00260000 | 2024-05-23 12:16PM EDT | 260.00 | 11.80 | 16.00 | 18.40 | 0.00 | - | 1 | 148 | 14.99% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.