Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240705C00230000 | 2024-05-30 10:33AM EDT | 230.00 | 12.21 | 7.70 | 9.50 | 0.00 | - | 1 | 0 | 27.86% |
| ADP240705C00237500 | 2024-06-28 12:45PM EDT | 237.50 | 2.60 | 2.60 | 2.90 | -0.11 | -4.06% | 26 | 3 | 17.14% |
| ADP240705C00240000 | 2024-06-28 3:48PM EDT | 240.00 | 1.50 | 1.30 | 1.60 | +0.29 | +23.97% | 9 | 29 | 16.58% |
| ADP240705C00242500 | 2024-06-28 3:05PM EDT | 242.50 | 0.68 | 0.55 | 0.80 | +0.21 | +44.68% | 23 | 38 | 16.55% |
| ADP240705C00245000 | 2024-06-28 3:08PM EDT | 245.00 | 0.23 | 0.20 | 0.35 | +0.01 | +4.55% | 46 | 33 | 16.50% |
| ADP240705C00247500 | 2024-06-28 12:42PM EDT | 247.50 | 0.17 | 0.05 | 0.85 | -0.83 | -83.00% | 3 | 10 | 27.56% |
| ADP240705C00250000 | 2024-06-28 3:32PM EDT | 250.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 10 | 56 | 20.51% |
| ADP240705C00252500 | 2024-06-28 3:12PM EDT | 252.50 | 0.10 | 0.00 | 0.50 | -0.02 | -16.67% | 17 | 37 | 31.52% |
| ADP240705C00255000 | 2024-06-27 2:12PM EDT | 255.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 18 | 155 | 25.34% |
| ADP240705C00257500 | 2024-06-27 12:20PM EDT | 257.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 30.47% |
| ADP240705C00260000 | 2024-06-24 3:08PM EDT | 260.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 147 | 144 | 33.59% |
| ADP240705C00265000 | 2024-06-07 3:50PM EDT | 265.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 8 | 10 | 53.66% |
| ADP240705C00295000 | 2024-06-20 11:36AM EDT | 295.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 18 | 100.44% |
| ADP240705C00300000 | 2024-06-14 9:35AM EDT | 300.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 1 | 106.40% |
| ADP240705C00305000 | 2024-06-14 1:36PM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 33 | 76.56% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240705P00190000 | 2024-06-18 10:17AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 102.05% |
| ADP240705P00200000 | 2024-06-27 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 340 | 50.00% |
| ADP240705P00205000 | 2024-06-10 1:30PM EDT | 205.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 73.68% |
| ADP240705P00215000 | 2024-06-13 9:36AM EDT | 215.00 | 0.10 | 0.00 | 0.50 | -0.15 | -60.00% | 1 | 3 | 51.22% |
| ADP240705P00222500 | 2024-06-26 2:16PM EDT | 222.50 | 0.15 | 0.05 | 1.35 | 0.00 | - | 2 | 3 | 50.73% |
| ADP240705P00225000 | 2024-06-21 3:13PM EDT | 225.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 6 | 45.87% |
| ADP240705P00230000 | 2024-06-28 3:32PM EDT | 230.00 | 0.25 | 0.10 | 0.25 | -0.04 | -13.79% | 2 | 35 | 19.58% |
| ADP240705P00235000 | 2024-06-28 3:42PM EDT | 235.00 | 0.50 | 0.40 | 0.85 | -1.07 | -68.15% | 4 | 36 | 17.01% |
| ADP240705P00237500 | 2024-06-28 3:00PM EDT | 237.50 | 1.27 | 1.15 | 1.45 | -1.48 | -53.82% | 1 | 11 | 15.11% |
| ADP240705P00240000 | 2024-06-28 3:42PM EDT | 240.00 | 2.45 | 2.40 | 2.75 | -0.45 | -15.52% | 11 | 83 | 15.33% |
| ADP240705P00245000 | 2024-06-27 11:21AM EDT | 245.00 | 7.35 | 5.70 | 7.50 | 0.00 | - | 6 | 39 | 25.98% |
| ADP240705P00247500 | 2024-06-28 2:45PM EDT | 247.50 | 8.15 | 7.00 | 10.40 | -0.35 | -4.12% | 1 | 0 | 35.39% |
| ADP240705P00255000 | 2024-06-10 1:31PM EDT | 255.00 | 10.90 | 14.10 | 18.10 | 0.00 | - | 1 | 0 | 52.71% |
© 2024 Yahoo. All rights reserved.