Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115C00200000 | 2024-04-30 2:28PM EDT | 200.00 | 57.60 | 50.50 | 53.30 | +9.10 | +18.76% | 2 | 12 | 33.66% |
| ADP241115C00210000 | 2024-04-02 11:23AM EDT | 210.00 | 45.20 | 42.90 | 44.50 | 0.00 | - | - | 36 | 30.92% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 220.00 | 36.70 | 34.20 | 36.30 | 0.00 | - | - | 22 | 28.75% |
| ADP241115C00230000 | 2024-05-01 1:11PM EDT | 230.00 | 31.60 | 27.10 | 28.50 | +6.00 | +23.44% | 1 | 55 | 26.51% |
| ADP241115C00240000 | 2024-04-03 10:35AM EDT | 240.00 | 21.14 | 20.30 | 21.80 | 0.00 | - | 1 | 1 | 25.03% |
| ADP241115C00250000 | 2024-04-29 3:43PM EDT | 250.00 | 14.00 | 14.80 | 15.70 | 0.00 | - | 2 | 33 | 23.29% |
| ADP241115C00260000 | 2024-05-01 11:37AM EDT | 260.00 | 12.60 | 10.20 | 11.00 | +2.89 | +29.76% | 1 | 76 | 22.25% |
| ADP241115C00270000 | 2024-04-30 3:05PM EDT | 270.00 | 6.10 | 6.60 | 7.30 | 0.00 | - | 70 | 138 | 21.31% |
| ADP241115C00280000 | 2024-04-30 10:46AM EDT | 280.00 | 5.80 | 4.00 | 4.60 | +1.80 | +45.00% | 1 | 33 | 20.51% |
| ADP241115C00290000 | 2024-04-30 2:21PM EDT | 290.00 | 2.30 | 2.30 | 2.80 | 0.00 | - | 6 | 9 | 19.98% |
| ADP241115C00300000 | 2024-05-01 2:37PM EDT | 300.00 | 1.90 | 1.35 | 1.70 | +0.40 | +26.67% | 6 | 23 | 19.75% |
| ADP241115C00310000 | 2024-05-01 11:21AM EDT | 310.00 | 1.20 | 0.80 | 1.05 | -0.06 | -4.76% | 2 | 11 | 19.77% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115P00175000 | 2024-04-22 10:45AM EDT | 175.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | - | 2 | 35.53% |
| ADP241115P00180000 | 2024-04-23 11:02AM EDT | 180.00 | 1.17 | 0.10 | 1.45 | 0.00 | - | 1 | 11 | 29.47% |
| ADP241115P00185000 | 2024-04-25 12:53PM EDT | 185.00 | 1.23 | 0.75 | 1.80 | 0.00 | - | - | 1 | 28.91% |
| ADP241115P00195000 | 2024-05-01 1:30PM EDT | 195.00 | 1.20 | 1.35 | 1.65 | -0.75 | -38.46% | 1 | 28 | 24.19% |
| ADP241115P00200000 | 2024-04-30 3:37PM EDT | 200.00 | 2.37 | 1.55 | 1.95 | 0.00 | - | 1 | 15 | 23.22% |
| ADP241115P00210000 | 2024-04-29 11:52AM EDT | 210.00 | 3.70 | 2.50 | 3.00 | 0.00 | - | 13 | 37 | 21.97% |
| ADP241115P00220000 | 2024-05-01 2:03PM EDT | 220.00 | 3.60 | 3.80 | 4.50 | -1.80 | -33.33% | 150 | 25 | 20.68% |
| ADP241115P00230000 | 2024-04-15 3:25PM EDT | 230.00 | 8.80 | 6.10 | 6.80 | 0.00 | - | 6 | 18 | 19.66% |
| ADP241115P00240000 | 2024-04-30 2:20PM EDT | 240.00 | 11.70 | 9.00 | 9.60 | 0.00 | - | 1 | 26 | 18.09% |
| ADP241115P00250000 | 2024-05-01 12:38PM EDT | 250.00 | 11.20 | 13.10 | 13.70 | -5.20 | -31.71% | 5 | 17 | 16.88% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 270.00 | 25.52 | 25.00 | 26.30 | 0.00 | - | - | 2 | 15.31% |
© 2024 Yahoo. All rights reserved.