Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240621C00110000 | 2024-02-20 12:43PM EDT | 110.00 | 144.42 | 138.20 | 143.00 | 0.00 | - | 5 | 5 | 153.34% |
| ADP240621C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 106.62 | 104.00 | 108.80 | 0.00 | - | 1 | 0 | 114.59% |
| ADP240621C00155000 | 2023-10-30 1:13PM EDT | 155.00 | 65.40 | 74.20 | 78.90 | 0.00 | - | 2 | 2 | 0.00% |
| ADP240621C00160000 | 2023-12-18 11:34AM EDT | 160.00 | 77.00 | 76.20 | 81.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADP240621C00165000 | 2023-10-31 9:58AM EDT | 165.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADP240621C00170000 | 2023-12-05 11:05AM EDT | 170.00 | 65.42 | 66.20 | 68.80 | 0.00 | - | 61 | 62 | 0.00% |
| ADP240621C00175000 | 2024-03-01 11:47AM EDT | 175.00 | 75.86 | 74.50 | 78.90 | 0.00 | - | 6 | 76 | 83.62% |
| ADP240621C00180000 | 2023-12-05 1:24PM EDT | 180.00 | 56.00 | 58.20 | 58.80 | 0.00 | - | 3 | 42 | 0.00% |
| ADP240621C00185000 | 2024-03-05 12:31PM EDT | 185.00 | 60.43 | 56.50 | 61.00 | 0.00 | - | 40 | 3 | 0.00% |
| ADP240621C00190000 | 2023-11-14 11:58AM EDT | 190.00 | 47.00 | 52.90 | 54.40 | 0.00 | - | 3 | 27 | 0.00% |
| ADP240621C00195000 | 2023-12-01 12:01PM EDT | 195.00 | 42.00 | 43.60 | 45.00 | 0.00 | - | 1 | 32 | 0.00% |
| ADP240621C00200000 | 2024-03-05 4:39PM EDT | 200.00 | 46.00 | 42.00 | 46.50 | 0.00 | - | 1 | 129 | 0.00% |
| ADP240621C00210000 | 2024-01-30 3:39PM EDT | 210.00 | 33.70 | 42.00 | 45.40 | 0.00 | - | 1 | 89 | 57.85% |
| ADP240621C00220000 | 2024-05-01 12:26PM EDT | 220.00 | 35.39 | 27.50 | 31.00 | +10.09 | +39.88% | 1 | 100 | 37.43% |
| ADP240621C00230000 | 2024-05-01 12:27PM EDT | 230.00 | 25.30 | 18.00 | 20.60 | +6.05 | +31.43% | 6 | 405 | 26.80% |
| ADP240621C00240000 | 2024-05-01 3:47PM EDT | 240.00 | 12.50 | 10.40 | 12.40 | +2.80 | +28.87% | 47 | 660 | 22.63% |
| ADP240621C00250000 | 2024-05-01 3:56PM EDT | 250.00 | 5.40 | 5.20 | 6.00 | +0.24 | +4.65% | 66 | 1,207 | 19.57% |
| ADP240621C00260000 | 2024-05-01 2:57PM EDT | 260.00 | 3.16 | 2.00 | 2.20 | +1.15 | +57.21% | 79 | 887 | 17.76% |
| ADP240621C00270000 | 2024-04-30 3:54PM EDT | 270.00 | 1.00 | 0.40 | 0.95 | +0.16 | +19.05% | 3 | 455 | 18.96% |
| ADP240621C00280000 | 2024-05-01 1:58PM EDT | 280.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 15 | 216 | 23.67% |
| ADP240621C00290000 | 2024-04-29 10:44AM EDT | 290.00 | 0.26 | 0.05 | 1.50 | +0.01 | +4.00% | 1 | 311 | 32.80% |
| ADP240621C00300000 | 2024-05-01 2:33PM EDT | 300.00 | 0.10 | 0.10 | 0.50 | -0.09 | -47.37% | 30 | 66 | 29.68% |
| ADP240621C00310000 | 2023-11-17 11:25AM EDT | 310.00 | 0.54 | 0.10 | 0.75 | 0.00 | - | 5 | 36 | 36.33% |
| ADP240621C00320000 | 2023-08-02 10:36AM EDT | 320.00 | 1.75 | 1.70 | 2.20 | 0.00 | - | 1 | 11 | 51.11% |
| ADP240621C00330000 | 2024-02-08 1:06PM EDT | 330.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 88 | 53.82% |
| ADP240621C00340000 | 2023-11-06 4:50PM EDT | 340.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 31 | 51.59% |
| ADP240621C00360000 | 2023-11-15 4:52PM EDT | 360.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 52.52% |
| ADP240621C00370000 | 2023-11-15 4:55PM EDT | 370.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 61.35% |
| ADP240621C00380000 | 2023-11-15 2:59PM EDT | 380.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 64.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240621P00105000 | 2024-04-18 2:28PM EDT | 105.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 46 | 117.58% |
| ADP240621P00110000 | 2024-03-12 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| ADP240621P00115000 | 2023-05-03 10:37AM EDT | 115.00 | 1.55 | 0.35 | 1.35 | 0.00 | - | 2 | 1 | 110.45% |
| ADP240621P00120000 | 2024-04-08 10:56AM EDT | 120.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 100.88% |
| ADP240621P00125000 | 2024-04-02 10:50AM EDT | 125.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 95.75% |
| ADP240621P00135000 | 2024-03-05 11:40AM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 78.32% |
| ADP240621P00140000 | 2024-01-10 10:50AM EDT | 140.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 74.12% |
| ADP240621P00145000 | 2023-12-22 3:51PM EDT | 145.00 | 0.56 | 0.05 | 2.40 | 0.00 | - | 5 | 19 | 86.18% |
| ADP240621P00150000 | 2024-04-08 10:07AM EDT | 150.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 29 | 63.09% |
| ADP240621P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 0.98 | 0.00 | 1.45 | 0.00 | - | 1 | 119 | 69.53% |
| ADP240621P00160000 | 2023-11-28 2:50PM EDT | 160.00 | 1.00 | 0.40 | 1.40 | 0.00 | - | 15 | 43 | 68.16% |
| ADP240621P00165000 | 2023-10-27 9:30AM EDT | 165.00 | 2.60 | 1.10 | 1.35 | 0.00 | - | 3 | 0 | 68.21% |
| ADP240621P00170000 | 2024-03-27 1:14PM EDT | 170.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 8 | 22 | 51.86% |
| ADP240621P00175000 | 2024-03-08 2:05PM EDT | 175.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | 2 | 33 | 59.89% |
| ADP240621P00180000 | 2024-01-31 10:34AM EDT | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 89 | 12.50% |
| ADP240621P00185000 | 2024-01-31 10:32AM EDT | 185.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 12.50% |
| ADP240621P00190000 | 2024-04-30 12:55PM EDT | 190.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 10 | 684 | 37.45% |
| ADP240621P00195000 | 2024-03-22 2:33PM EDT | 195.00 | 0.54 | 0.15 | 0.75 | 0.00 | - | 1 | 596 | 39.67% |
| ADP240621P00200000 | 2024-05-01 11:55AM EDT | 200.00 | 0.15 | 0.20 | 1.40 | -0.45 | -75.00% | 1 | 211 | 41.88% |
| ADP240621P00210000 | 2024-05-01 11:44AM EDT | 210.00 | 0.20 | 0.10 | 1.60 | -0.62 | -75.61% | 9 | 481 | 35.61% |
| ADP240621P00220000 | 2024-05-01 12:59PM EDT | 220.00 | 0.50 | 0.50 | 0.75 | -1.10 | -68.75% | 3 | 953 | 22.64% |
| ADP240621P00230000 | 2024-05-01 3:56PM EDT | 230.00 | 1.45 | 1.25 | 1.55 | -1.75 | -54.69% | 22 | 1,225 | 19.92% |
| ADP240621P00240000 | 2024-05-01 3:56PM EDT | 240.00 | 3.35 | 3.00 | 3.60 | -3.07 | -47.82% | 69 | 309 | 18.26% |
| ADP240621P00250000 | 2024-05-01 1:40PM EDT | 250.00 | 5.20 | 7.10 | 7.60 | -6.10 | -53.98% | 24 | 636 | 16.66% |
| ADP240621P00260000 | 2024-04-23 12:23PM EDT | 260.00 | 15.60 | 13.60 | 15.90 | 0.00 | - | 2 | 91 | 21.23% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 270.00 | 26.03 | 21.20 | 24.80 | 0.00 | - | 2 | 7 | 24.49% |
| ADP240621P00280000 | 2023-10-19 12:25PM EDT | 280.00 | 33.30 | 49.00 | 53.50 | 0.00 | - | 6 | 0 | 82.65% |
| ADP240621P00290000 | 2023-09-20 3:59PM EDT | 290.00 | 46.10 | 48.00 | 50.30 | 0.00 | - | 4 | 0 | 53.56% |
| ADP240621P00380000 | 2024-04-10 2:26PM EDT | 380.00 | 134.35 | 131.00 | 134.20 | 0.00 | - | - | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.