Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 63.44% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 67.21% |
| ADP250117C00115000 | 2024-03-04 3:19PM EDT | 115.00 | 129.97 | 129.80 | 134.00 | 0.00 | - | 5 | 5 | 60.54% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-02-27 11:27AM EDT | 125.00 | 127.70 | 124.50 | 129.40 | 0.00 | - | 1 | 3 | 76.53% |
| ADP250117C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 105.84 | 102.20 | 107.00 | 0.00 | - | 2 | 2 | 47.25% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 64.22% |
| ADP250117C00150000 | 2023-09-26 10:33AM EDT | 150.00 | 95.00 | 74.10 | 78.10 | 0.00 | - | 1 | 9 | 0.00% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 87.60 | 91.40 | 0.00 | - | 1 | 0 | 37.00% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-04-25 1:22PM EDT | 170.00 | 80.75 | 79.60 | 83.60 | 0.00 | - | 4 | 63 | 52.08% |
| ADP250117C00175000 | 2023-12-05 11:05AM EDT | 175.00 | 64.27 | 65.50 | 67.30 | 0.00 | - | 61 | 62 | 0.00% |
| ADP250117C00180000 | 2024-05-24 2:52PM EDT | 180.00 | 72.53 | 66.20 | 70.60 | 0.00 | - | 1 | 81 | 39.51% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 14.70% |
| ADP250117C00190000 | 2024-03-05 12:31PM EDT | 190.00 | 59.63 | 56.50 | 58.90 | 0.00 | - | 40 | 47 | 30.50% |
| ADP250117C00195000 | 2024-05-31 3:51PM EDT | 195.00 | 53.66 | 52.70 | 56.30 | -4.24 | -7.32% | 2 | 12 | 33.62% |
| ADP250117C00200000 | 2024-05-10 11:53AM EDT | 200.00 | 52.54 | 49.40 | 52.00 | 0.00 | - | 4 | 146 | 32.55% |
| ADP250117C00210000 | 2024-05-22 11:18AM EDT | 210.00 | 48.70 | 39.40 | 43.80 | 0.00 | - | 1 | 304 | 30.72% |
| ADP250117C00220000 | 2024-04-18 2:15PM EDT | 220.00 | 34.75 | 39.50 | 41.00 | 0.00 | - | 5 | 262 | 36.35% |
| ADP250117C00230000 | 2024-05-23 12:41PM EDT | 230.00 | 32.97 | 25.70 | 27.70 | 0.00 | - | 2 | 205 | 25.69% |
| ADP250117C00240000 | 2024-05-28 10:56AM EDT | 240.00 | 20.00 | 19.20 | 21.00 | 0.00 | - | 1 | 198 | 23.98% |
| ADP250117C00250000 | 2024-05-30 10:32AM EDT | 250.00 | 12.20 | 13.80 | 14.40 | 0.00 | - | 18 | 979 | 21.43% |
| ADP250117C00260000 | 2024-05-31 12:42PM EDT | 260.00 | 8.70 | 9.40 | 10.00 | +0.50 | +6.10% | 1 | 916 | 20.55% |
| ADP250117C00270000 | 2024-05-29 3:52PM EDT | 270.00 | 5.30 | 6.00 | 6.60 | 0.00 | - | 2 | 1,149 | 19.77% |
| ADP250117C00280000 | 2024-05-30 3:16PM EDT | 280.00 | 3.31 | 3.70 | 4.40 | 0.00 | - | 2 | 869 | 19.57% |
| ADP250117C00290000 | 2024-05-22 3:26PM EDT | 290.00 | 4.30 | 2.25 | 2.65 | 0.00 | - | 1 | 457 | 18.96% |
| ADP250117C00300000 | 2024-05-30 3:16PM EDT | 300.00 | 1.23 | 1.35 | 1.70 | 0.00 | - | 2 | 920 | 18.99% |
| ADP250117C00310000 | 2024-05-29 10:08AM EDT | 310.00 | 0.90 | 0.80 | 1.65 | 0.00 | - | 1 | 102 | 21.01% |
| ADP250117C00320000 | 2024-05-28 11:16AM EDT | 320.00 | 0.70 | 0.25 | 1.70 | 0.00 | - | 2 | 350 | 23.21% |
| ADP250117C00330000 | 2024-05-28 10:28AM EDT | 330.00 | 0.65 | 0.20 | 2.50 | 0.00 | - | 2 | 37 | 27.60% |
| ADP250117C00340000 | 2024-01-24 3:23PM EDT | 340.00 | 0.60 | 0.95 | 1.20 | 0.00 | - | 4 | 21 | 25.07% |
| ADP250117C00350000 | 2024-02-02 4:08PM EDT | 350.00 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 43 | 29.29% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 36.54% |
| ADP250117C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | 15 | 32 | 27.49% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 33.60% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2023-11-08 4:19PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 486 | 31.56% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-04-30 12:56PM EDT | 105.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 7 | 82 | 50.49% |
| ADP250117P00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 52.95% |
| ADP250117P00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 8 | 33 | 54.52% |
| ADP250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 0.33 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 52.20% |
| ADP250117P00125000 | 2024-04-30 12:56PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| ADP250117P00130000 | 2024-01-17 3:20PM EDT | 130.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 50.92% |
| ADP250117P00135000 | 2024-05-22 11:22AM EDT | 135.00 | 0.31 | 0.05 | 1.40 | 0.00 | - | 2 | 5 | 45.80% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 50.79% |
| ADP250117P00145000 | 2024-02-26 2:57PM EDT | 145.00 | 0.90 | 0.15 | 1.95 | 0.00 | - | 1 | 103 | 44.15% |
| ADP250117P00150000 | 2024-04-25 3:38PM EDT | 150.00 | 0.80 | 0.20 | 1.85 | 0.00 | - | 150 | 172 | 41.25% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 34.49% |
| ADP250117P00160000 | 2024-05-22 11:22AM EDT | 160.00 | 0.57 | 0.70 | 1.20 | 0.00 | - | 1 | 199 | 33.36% |
| ADP250117P00165000 | 2024-03-11 2:15PM EDT | 165.00 | 1.29 | 0.55 | 2.45 | 0.00 | - | 1 | 44 | 37.02% |
| ADP250117P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.59 | 0.35 | 1.25 | 0.00 | - | 5 | 73 | 29.61% |
| ADP250117P00175000 | 2024-03-27 12:02PM EDT | 175.00 | 1.37 | 1.50 | 1.80 | 0.00 | - | 2 | 219 | 30.13% |
| ADP250117P00180000 | 2024-04-01 2:05PM EDT | 180.00 | 1.85 | 0.55 | 1.45 | 0.00 | - | 2 | 93 | 26.67% |
| ADP250117P00185000 | 2024-05-16 11:03AM EDT | 185.00 | 1.25 | 1.25 | 2.30 | 0.00 | - | 1 | 64 | 27.87% |
| ADP250117P00190000 | 2024-05-01 1:44PM EDT | 190.00 | 1.82 | 1.55 | 1.85 | 0.00 | - | 11 | 114 | 24.34% |
| ADP250117P00195000 | 2024-05-20 11:18AM EDT | 195.00 | 1.55 | 1.90 | 2.20 | 0.00 | - | 26 | 1,377 | 23.52% |
| ADP250117P00200000 | 2024-05-29 3:52PM EDT | 200.00 | 3.00 | 2.25 | 2.60 | 0.00 | - | 2 | 415 | 22.66% |
| ADP250117P00210000 | 2024-05-23 12:14PM EDT | 210.00 | 2.85 | 3.30 | 3.80 | 0.00 | - | 4 | 737 | 21.31% |
| ADP250117P00220000 | 2024-05-24 9:57AM EDT | 220.00 | 4.44 | 3.30 | 5.50 | 0.00 | - | 1 | 1,014 | 20.01% |
| ADP250117P00230000 | 2024-05-30 2:41PM EDT | 230.00 | 9.11 | 5.70 | 8.00 | 0.00 | - | 46 | 1,288 | 18.92% |
| ADP250117P00240000 | 2024-05-30 2:41PM EDT | 240.00 | 13.07 | 9.20 | 11.30 | 0.00 | - | 46 | 578 | 17.72% |
| ADP250117P00250000 | 2024-05-28 11:27AM EDT | 250.00 | 15.88 | 14.70 | 15.80 | 0.00 | - | 1 | 978 | 16.71% |
| ADP250117P00260000 | 2024-05-22 1:06PM EDT | 260.00 | 15.70 | 19.10 | 22.00 | 0.00 | - | 50 | 365 | 16.39% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 270.00 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 14.76% |
| ADP250117P00280000 | 2023-10-12 2:07PM EDT | 280.00 | 37.39 | 50.70 | 55.00 | 0.00 | - | 2 | 0 | 41.90% |
| ADP250117P00290000 | 2022-10-31 3:03PM EDT | 290.00 | 60.30 | 44.10 | 48.90 | 0.00 | - | - | 1 | 21.42% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 0.00% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 81.02% |
© 2024 Yahoo. All rights reserved.