Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115C00200000 | 2024-05-01 12:33PM EDT | 200.00 | 57.60 | 47.00 | 49.90 | 0.00 | - | 2 | 10 | 33.15% |
| ADP241115C00210000 | 2024-04-02 11:23AM EDT | 210.00 | 45.20 | 37.70 | 39.00 | 0.00 | - | - | 36 | 25.65% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 220.00 | 36.70 | 30.10 | 31.00 | 0.00 | - | - | 22 | 24.59% |
| ADP241115C00230000 | 2024-05-15 1:22PM EDT | 230.00 | 26.40 | 22.70 | 23.90 | 0.00 | - | 4 | 52 | 23.82% |
| ADP241115C00240000 | 2024-05-28 1:52PM EDT | 240.00 | 15.09 | 16.30 | 17.10 | 0.00 | - | 19 | 38 | 22.12% |
| ADP241115C00250000 | 2024-05-31 1:02PM EDT | 250.00 | 9.70 | 10.80 | 12.10 | +0.20 | +2.11% | 2 | 121 | 21.66% |
| ADP241115C00260000 | 2024-05-30 9:37AM EDT | 260.00 | 5.45 | 6.70 | 9.30 | 0.00 | - | 1 | 103 | 23.00% |
| ADP241115C00270000 | 2024-05-31 1:59PM EDT | 270.00 | 3.80 | 3.80 | 4.40 | +0.57 | +17.65% | 12 | 130 | 19.20% |
| ADP241115C00280000 | 2024-05-31 1:55PM EDT | 280.00 | 2.25 | 1.95 | 2.80 | +0.50 | +28.57% | 5 | 80 | 19.45% |
| ADP241115C00290000 | 2024-05-31 1:55PM EDT | 290.00 | 1.00 | 1.00 | 1.95 | -0.12 | -10.71% | 5 | 51 | 20.31% |
| ADP241115C00300000 | 2024-05-24 9:48AM EDT | 300.00 | 1.06 | 0.55 | 1.40 | 0.00 | - | 10 | 46 | 21.22% |
| ADP241115C00310000 | 2024-05-28 10:26AM EDT | 310.00 | 0.80 | 0.20 | 2.55 | 0.00 | - | 1 | 12 | 27.58% |
| ADP241115C00320000 | 2024-05-20 2:17PM EDT | 320.00 | 0.39 | 0.15 | 1.70 | 0.00 | - | - | 2 | 27.22% |
| ADP241115C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.54 | 0.00 | 2.65 | 0.00 | - | - | 2 | 41.43% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115P00155000 | 2024-04-30 1:17PM EDT | 155.00 | 0.66 | 0.00 | 1.70 | 0.00 | - | - | 2 | 44.80% |
| ADP241115P00160000 | 2024-05-02 2:48PM EDT | 160.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | - | 3 | 46.34% |
| ADP241115P00175000 | 2024-04-22 10:45AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADP241115P00180000 | 2024-04-23 11:02AM EDT | 180.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ADP241115P00185000 | 2024-04-25 12:53PM EDT | 185.00 | 1.23 | 0.35 | 2.05 | 0.00 | - | - | 1 | 31.68% |
| ADP241115P00190000 | 2024-05-21 11:12AM EDT | 190.00 | 0.78 | 0.60 | 1.95 | 0.00 | - | 3 | 4 | 28.94% |
| ADP241115P00195000 | 2024-05-29 3:13PM EDT | 195.00 | 1.45 | 0.90 | 1.40 | 0.00 | - | 2 | 28 | 24.44% |
| ADP241115P00200000 | 2024-05-29 2:59PM EDT | 200.00 | 1.75 | 1.20 | 2.30 | 0.00 | - | 2 | 38 | 25.59% |
| ADP241115P00210000 | 2024-05-29 3:13PM EDT | 210.00 | 2.75 | 1.95 | 2.55 | 0.00 | - | 1 | 54 | 21.71% |
| ADP241115P00220000 | 2024-05-30 1:49PM EDT | 220.00 | 4.41 | 2.55 | 4.00 | 0.00 | - | 6 | 156 | 20.35% |
| ADP241115P00230000 | 2024-05-22 11:51AM EDT | 230.00 | 3.90 | 3.70 | 6.10 | 0.00 | - | 5 | 47 | 18.90% |
| ADP241115P00240000 | 2024-05-31 1:33PM EDT | 240.00 | 10.00 | 8.60 | 10.10 | -0.90 | -8.26% | 2 | 66 | 18.92% |
| ADP241115P00250000 | 2024-05-29 2:46PM EDT | 250.00 | 15.70 | 11.40 | 13.90 | 0.00 | - | 25 | 56 | 16.71% |
| ADP241115P00260000 | 2024-05-17 2:58PM EDT | 260.00 | 15.40 | 18.50 | 20.10 | 0.00 | - | 21 | 26 | 16.05% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 270.00 | 25.52 | 24.80 | 27.20 | 0.00 | - | - | 2 | 14.47% |
© 2024 Yahoo. All rights reserved.