Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240621C00220000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 22.24 | 30.80 | 35.20 | 0.00 | - | 1 | 99 | 48.29% |
| ADP240816C00220000 | 2024-05-01 1:42PM EDT | 2024-08-16 | 35.70 | 32.20 | 36.00 | 0.00 | - | 5 | 29 | 31.75% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 2024-11-15 | 36.70 | 30.10 | 31.00 | 0.00 | - | - | 22 | 0.00% |
| ADP250117C00220000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 34.75 | 39.50 | 41.00 | 0.00 | - | 5 | 262 | 27.68% |
| ADP250620C00220000 | 2024-03-14 3:08PM EDT | 2025-06-20 | 41.40 | 41.60 | 44.40 | 0.00 | - | 14 | 14 | 25.71% |
| ADP260116C00220000 | 2024-05-07 1:51PM EDT | 2026-01-16 | 46.30 | 50.20 | 52.50 | 0.00 | - | 1 | 29 | 28.23% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524P00220000 | 2024-05-21 3:07PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.55 | 0.00 | - | 16 | 21 | 73.44% |
| ADP240531P00220000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.59% |
| ADP240607P00220000 | 2024-05-02 1:48PM EDT | 2024-06-07 | 0.43 | 0.05 | 0.55 | 0.00 | - | - | 1 | 39.75% |
| ADP240614P00220000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 35.62% |
| ADP240621P00220000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.29 | 0.10 | 0.75 | 0.00 | - | 4 | 939 | 32.01% |
| ADP240816P00220000 | 2024-05-20 12:56PM EDT | 2024-08-16 | 0.92 | 0.75 | 1.00 | 0.00 | - | 3 | 235 | 20.73% |
| ADP241115P00220000 | 2024-05-17 11:40AM EDT | 2024-11-15 | 2.65 | 2.15 | 2.90 | 0.00 | - | 2 | 155 | 20.04% |
| ADP250117P00220000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 4.00 | 3.80 | 4.20 | 0.00 | - | 2 | 1,011 | 19.81% |
| ADP250620P00220000 | 2024-05-20 9:30AM EDT | 2025-06-20 | 5.72 | 6.90 | 7.90 | 0.00 | - | 2 | 144 | 20.46% |
| ADP260116P00220000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 11.10 | 9.90 | 12.70 | -2.40 | -17.78% | 1 | 32 | 21.23% |
© 2024 Yahoo. All rights reserved.