Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503C00230000 | 2024-04-30 11:34AM EDT | 230.00 | 14.21 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 93.09% |
| ADP240503C00232500 | 2024-04-25 1:17PM EDT | 232.50 | 15.75 | 13.10 | 16.80 | 0.00 | - | 1 | 4 | 81.10% |
| ADP240503C00235000 | 2024-04-25 11:23AM EDT | 235.00 | 12.30 | 10.20 | 14.50 | 0.00 | - | - | 2 | 75.44% |
| ADP240503C00240000 | 2024-05-01 9:53AM EDT | 240.00 | 9.30 | 6.00 | 9.50 | +2.80 | +43.08% | 5 | 27 | 56.79% |
| ADP240503C00242500 | 2024-05-01 3:51PM EDT | 242.50 | 5.82 | 3.20 | 5.80 | +0.96 | +19.75% | 25 | 38 | 30.86% |
| ADP240503C00245000 | 2024-05-01 1:03PM EDT | 245.00 | 6.20 | 2.25 | 3.90 | +2.26 | +57.36% | 43 | 119 | 28.86% |
| ADP240503C00247500 | 2024-05-01 3:51PM EDT | 247.50 | 2.37 | 0.70 | 2.30 | -0.73 | -23.55% | 76 | 39 | 26.64% |
| ADP240503C00250000 | 2024-05-01 3:48PM EDT | 250.00 | 0.90 | 0.65 | 0.95 | -0.95 | -51.35% | 30 | 123 | 22.34% |
| ADP240503C00252500 | 2024-05-01 3:55PM EDT | 252.50 | 0.31 | 0.25 | 0.45 | -0.74 | -70.48% | 87 | 85 | 23.17% |
| ADP240503C00255000 | 2024-05-01 3:55PM EDT | 255.00 | 0.13 | 0.05 | 0.30 | -0.64 | -83.12% | 98 | 445 | 26.71% |
| ADP240503C00257500 | 2024-05-01 3:47PM EDT | 257.50 | 0.12 | 0.00 | 0.50 | -0.36 | -75.00% | 81 | 421 | 37.60% |
| ADP240503C00260000 | 2024-05-01 3:26PM EDT | 260.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 36 | 100 | 38.43% |
| ADP240503C00262500 | 2024-04-30 3:56PM EDT | 262.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 48.39% |
| ADP240503C00265000 | 2024-05-01 12:18PM EDT | 265.00 | 0.05 | 0.00 | 1.00 | -0.10 | -66.67% | 8 | 47 | 55.42% |
| ADP240503C00267500 | 2024-04-30 3:43PM EDT | 267.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 27 | 37 | 39.84% |
| ADP240503C00270000 | 2024-04-30 12:11PM EDT | 270.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 66.31% |
| ADP240503C00275000 | 2024-04-05 1:54PM EDT | 275.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 5 | 5 | 81.40% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503P00190000 | 2024-04-01 1:50PM EDT | 190.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | - | 1 | 192.38% |
| ADP240503P00210000 | 2024-04-30 2:45PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 70.70% |
| ADP240503P00215000 | 2024-05-01 12:11PM EDT | 215.00 | 0.03 | 0.00 | 1.35 | -0.15 | -83.33% | 1 | 92 | 104.59% |
| ADP240503P00220000 | 2024-05-01 3:24PM EDT | 220.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 18 | 96 | 52.34% |
| ADP240503P00222500 | 2024-05-01 3:10PM EDT | 222.50 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 5 | 31 | 52.34% |
| ADP240503P00225000 | 2024-05-01 9:41AM EDT | 225.00 | 0.22 | 0.00 | 0.05 | -0.43 | -66.15% | 4 | 58 | 47.46% |
| ADP240503P00227500 | 2024-05-01 3:47PM EDT | 227.50 | 0.16 | 0.00 | 0.40 | -0.62 | -79.49% | 39 | 369 | 53.52% |
| ADP240503P00230000 | 2024-05-01 3:47PM EDT | 230.00 | 0.12 | 0.00 | 0.20 | -1.18 | -90.77% | 60 | 440 | 47.75% |
| ADP240503P00232500 | 2024-05-01 3:51PM EDT | 232.50 | 0.18 | 0.00 | 0.45 | -1.05 | -85.37% | 5 | 52 | 50.54% |
| ADP240503P00235000 | 2024-05-01 3:48PM EDT | 235.00 | 0.28 | 0.00 | 0.60 | -1.99 | -87.67% | 100 | 145 | 47.56% |
| ADP240503P00237500 | 2024-05-01 2:04PM EDT | 237.50 | 0.67 | 0.00 | 0.65 | -2.28 | -77.29% | 26 | 45 | 41.43% |
| ADP240503P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 0.19 | 0.05 | 0.25 | -3.69 | -95.10% | 45 | 59 | 25.34% |
| ADP240503P00242500 | 2024-05-01 3:51PM EDT | 242.50 | 0.43 | 0.25 | 0.45 | -4.72 | -91.65% | 96 | 34 | 22.61% |
| ADP240503P00245000 | 2024-05-01 3:51PM EDT | 245.00 | 1.16 | 0.65 | 1.95 | -5.04 | -81.29% | 37 | 74 | 33.37% |
| ADP240503P00247500 | 2024-05-01 3:58PM EDT | 247.50 | 1.70 | 1.55 | 1.95 | -5.80 | -77.33% | 132 | 26 | 20.83% |
| ADP240503P00250000 | 2024-05-01 1:47PM EDT | 250.00 | 3.00 | 3.00 | 3.50 | -6.40 | -68.09% | 76 | 27 | 20.80% |
| ADP240503P00252500 | 2024-05-01 1:34PM EDT | 252.50 | 1.80 | 4.80 | 5.80 | -8.87 | -83.13% | 22 | 11 | 26.22% |
| ADP240503P00265000 | 2024-04-23 9:58AM EDT | 265.00 | 18.30 | 15.50 | 19.70 | 0.00 | - | - | 2 | 85.55% |
© 2024 Yahoo. All rights reserved.