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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240503C00232500 | 2024-04-25 1:17PM EDT | 232.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240503C00235000 | 2024-04-25 11:23AM EDT | 235.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240503C00240000 | 2024-05-01 9:53AM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP240503C00242500 | 2024-05-01 3:51PM EDT | 242.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADP240503C00245000 | 2024-05-01 3:20PM EDT | 245.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ADP240503C00247500 | 2024-05-01 3:51PM EDT | 247.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| ADP240503C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ADP240503C00252500 | 2024-05-01 3:55PM EDT | 252.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ADP240503C00255000 | 2024-05-01 3:55PM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| ADP240503C00257500 | 2024-05-01 3:47PM EDT | 257.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ADP240503C00260000 | 2024-05-01 3:26PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ADP240503C00262500 | 2024-04-30 3:56PM EDT | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADP240503C00265000 | 2024-05-01 12:18PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADP240503C00267500 | 2024-04-30 3:43PM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ADP240503C00270000 | 2024-04-30 12:11PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240503C00275000 | 2024-04-05 1:54PM EDT | 275.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
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 | 235.64% |
| ADP240503P00210000 | 2024-04-30 2:45PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADP240503P00215000 | 2024-05-01 12:11PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP240503P00220000 | 2024-05-01 3:24PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ADP240503P00222500 | 2024-05-01 3:10PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADP240503P00225000 | 2024-05-01 9:41AM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADP240503P00227500 | 2024-05-01 3:47PM EDT | 227.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ADP240503P00230000 | 2024-05-01 3:47PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ADP240503P00232500 | 2024-05-01 3:51PM EDT | 232.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADP240503P00235000 | 2024-05-01 3:48PM EDT | 235.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ADP240503P00237500 | 2024-05-01 2:04PM EDT | 237.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ADP240503P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ADP240503P00242500 | 2024-05-01 3:51PM EDT | 242.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| ADP240503P00245000 | 2024-05-01 3:51PM EDT | 245.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ADP240503P00247500 | 2024-05-01 3:58PM EDT | 247.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| ADP240503P00250000 | 2024-05-01 3:51PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| ADP240503P00252500 | 2024-05-01 1:34PM EDT | 252.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADP240503P00265000 | 2024-04-23 9:58AM EDT | 265.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.