Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00225000 | 2024-04-22 9:55AM EDT | 225.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240510C00240000 | 2024-04-29 1:49PM EDT | 240.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP240510C00242500 | 2024-05-01 12:00PM EDT | 242.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240510C00245000 | 2024-05-01 12:46PM EDT | 245.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP240510C00247500 | 2024-05-01 10:38AM EDT | 247.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ADP240510C00250000 | 2024-05-01 3:52PM EDT | 250.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ADP240510C00252500 | 2024-05-01 1:11PM EDT | 252.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADP240510C00255000 | 2024-05-01 11:03AM EDT | 255.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ADP240510C00257500 | 2024-05-01 12:56PM EDT | 257.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP240510C00260000 | 2024-05-01 3:39PM EDT | 260.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ADP240510C00265000 | 2024-05-01 1:32PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240510C00275000 | 2024-04-22 3:17PM EDT | 275.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00215000 | 2024-05-01 9:42AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240510P00220000 | 2024-05-01 12:37PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADP240510P00222500 | 2024-05-01 9:43AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240510P00225000 | 2024-05-01 9:49AM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADP240510P00227500 | 2024-05-01 3:02PM EDT | 227.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADP240510P00230000 | 2024-05-01 11:14AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADP240510P00232500 | 2024-04-30 2:39PM EDT | 232.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP240510P00235000 | 2024-05-01 9:57AM EDT | 235.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADP240510P00237500 | 2024-05-01 12:46PM EDT | 237.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADP240510P00240000 | 2024-05-01 2:16PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADP240510P00242500 | 2024-05-01 12:00PM EDT | 242.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP240510P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| ADP240510P00247500 | 2024-05-01 3:52PM EDT | 247.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADP240510P00250000 | 2024-05-01 3:50PM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ADP240510P00252500 | 2024-05-01 3:42PM EDT | 252.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADP240510P00260000 | 2024-04-22 11:15AM EDT | 260.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.