Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240712C00240000 | 2024-06-28 1:25PM EDT | 240.00 | 3.13 | 2.40 | 2.70 | +0.88 | +39.11% | 6 | 22 | 17.72% |
| ADP240712C00245000 | 2024-06-28 2:56PM EDT | 245.00 | 0.90 | 0.80 | 1.10 | -0.35 | -28.00% | 8 | 27 | 17.74% |
| ADP240712C00250000 | 2024-06-28 3:45PM EDT | 250.00 | 0.25 | 0.20 | 0.45 | -0.17 | -40.48% | 98 | 19 | 18.82% |
| ADP240712C00255000 | 2024-06-28 3:07PM EDT | 255.00 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 2 | 35 | 23.00% |
| ADP240712C00260000 | 2024-06-28 3:13PM EDT | 260.00 | 0.10 | 0.05 | 0.20 | -0.28 | -73.68% | 1 | 16 | 25.03% |
| ADP240712C00300000 | 2024-06-21 12:05PM EDT | 300.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 69.04% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240712P00200000 | 2024-06-10 3:08PM EDT | 200.00 | 0.47 | 0.05 | 2.20 | 0.00 | - | - | 1 | 66.24% |
| ADP240712P00225000 | 2024-06-26 3:02PM EDT | 225.00 | 0.47 | 0.20 | 1.35 | 0.00 | - | 1 | 2 | 32.02% |
| ADP240712P00230000 | 2024-06-26 2:56PM EDT | 230.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 23 | 26 | 17.79% |
| ADP240712P00235000 | 2024-06-27 11:13AM EDT | 235.00 | 1.95 | 1.20 | 1.55 | 0.00 | - | 13 | 26 | 16.47% |
| ADP240712P00240000 | 2024-06-27 9:34AM EDT | 240.00 | 3.40 | 3.20 | 4.90 | 0.00 | - | 1 | 13 | 22.53% |
| ADP240712P00245000 | 2024-06-27 11:25AM EDT | 245.00 | 7.60 | 6.30 | 8.50 | 0.00 | - | 5 | 10 | 24.79% |
| ADP240712P00250000 | 2024-06-27 3:34PM EDT | 250.00 | 12.90 | 9.40 | 13.00 | 0.00 | - | 3 | 7 | 29.49% |
| ADP240712P00255000 | 2024-06-18 3:04PM EDT | 255.00 | 10.97 | 14.10 | 18.50 | 0.00 | - | 1 | 0 | 40.31% |
© 2024 Yahoo. All rights reserved.