Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 55.24% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 38.21% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-03-20 9:41AM EDT | 210.00 | 40.20 | 36.00 | 40.40 | 0.00 | - | 1 | 15 | 34.65% |
| ADP240816C00220000 | 2024-05-01 1:42PM EDT | 220.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| ADP240816C00230000 | 2024-02-27 3:14PM EDT | 230.00 | 28.17 | 25.10 | 27.60 | 0.00 | - | 1 | 12 | 36.64% |
| ADP240816C00240000 | 2024-05-01 3:12PM EDT | 240.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| ADP240816C00250000 | 2024-05-01 3:44PM EDT | 250.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 0.78% |
| ADP240816C00260000 | 2024-05-01 3:28PM EDT | 260.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 68 | 1,333 | 3.13% |
| ADP240816C00270000 | 2024-05-01 10:36AM EDT | 270.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 3.13% |
| ADP240816C00280000 | 2024-05-01 10:25AM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 680 | 6.25% |
| ADP240816C00290000 | 2024-05-01 2:00PM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 6.25% |
| ADP240816C00300000 | 2024-04-22 2:00PM EDT | 300.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| ADP240816C00310000 | 2024-04-01 12:05PM EDT | 310.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 33.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-04-22 3:14PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| ADP240816P00135000 | 2024-03-05 11:40AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.56% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 61.74% |
| ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 55.79% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 45.98% |
| ADP240816P00180000 | 2024-03-18 3:04PM EDT | 180.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 22 | 28 | 38.78% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 41.94% |
| ADP240816P00190000 | 2024-03-19 11:02AM EDT | 190.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 1 | 6 | 31.74% |
| ADP240816P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 6.25% |
| ADP240816P00200000 | 2024-05-01 12:04PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 6.25% |
| ADP240816P00210000 | 2024-05-01 1:49PM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 6.25% |
| ADP240816P00220000 | 2024-05-01 1:37PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 18 | 234 | 3.13% |
| ADP240816P00230000 | 2024-05-01 3:39PM EDT | 230.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 31 | 228 | 3.13% |
| ADP240816P00240000 | 2024-05-01 3:39PM EDT | 240.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.78% |
| ADP240816P00250000 | 2024-05-01 1:31PM EDT | 250.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| ADP240816P00260000 | 2024-04-22 1:29PM EDT | 260.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.