Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00232500 | 2024-04-15 3:43PM EDT | 232.50 | 12.30 | 12.10 | 16.90 | 0.00 | - | - | 3 | 57.62% |
| ADP240426C00237500 | 2024-04-18 12:58PM EDT | 237.50 | 6.79 | 7.50 | 10.40 | 0.00 | - | - | 2 | 62.04% |
| ADP240426C00240000 | 2024-04-23 2:15PM EDT | 240.00 | 7.40 | 5.80 | 8.30 | 0.00 | - | 1 | 16 | 58.35% |
| ADP240426C00242500 | 2024-04-22 9:55AM EDT | 242.50 | 4.10 | 4.50 | 5.10 | 0.00 | - | 61 | 110 | 35.06% |
| ADP240426C00245000 | 2024-04-24 3:55PM EDT | 245.00 | 2.72 | 2.60 | 2.90 | -0.98 | -26.49% | 28 | 335 | 27.44% |
| ADP240426C00247500 | 2024-04-24 1:37PM EDT | 247.50 | 1.05 | 1.20 | 1.50 | -0.85 | -44.74% | 113 | 91 | 26.22% |
| ADP240426C00250000 | 2024-04-24 3:55PM EDT | 250.00 | 0.47 | 0.30 | 0.55 | -0.38 | -44.71% | 6 | 214 | 23.80% |
| ADP240426C00252500 | 2024-04-24 10:25AM EDT | 252.50 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 20 | 139 | 24.32% |
| ADP240426C00255000 | 2024-04-23 2:22PM EDT | 255.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 154 | 27.15% |
| ADP240426C00260000 | 2024-04-24 1:40PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | -0.04 | -44.44% | 1 | 219 | 51.86% |
| ADP240426C00265000 | 2024-04-08 10:02AM EDT | 265.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 71.73% |
| ADP240426C00270000 | 2024-03-28 3:15PM EDT | 270.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00200000 | 2024-04-09 2:27PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 157.72% |
| ADP240426P00210000 | 2024-04-16 2:41PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 126.56% |
| ADP240426P00225000 | 2024-04-12 11:32AM EDT | 225.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 80.47% |
| ADP240426P00227500 | 2024-04-23 1:57PM EDT | 227.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 72.75% |
| ADP240426P00230000 | 2024-04-24 1:40PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 1 | 27 | 53.61% |
| ADP240426P00235000 | 2024-04-24 9:31AM EDT | 235.00 | 0.16 | 0.05 | 0.20 | -0.14 | -46.67% | 2 | 54 | 42.19% |
| ADP240426P00237500 | 2024-04-24 3:55PM EDT | 237.50 | 0.07 | 0.05 | 1.35 | -0.11 | -61.11% | 2 | 64 | 63.21% |
| ADP240426P00240000 | 2024-04-24 11:32AM EDT | 240.00 | 0.30 | 0.15 | 0.25 | +0.05 | +20.00% | 5 | 164 | 28.81% |
| ADP240426P00242500 | 2024-04-24 1:37PM EDT | 242.50 | 0.60 | 0.25 | 0.45 | +0.03 | +5.26% | 10 | 132 | 25.05% |
| ADP240426P00245000 | 2024-04-24 3:34PM EDT | 245.00 | 0.95 | 0.85 | 1.00 | -0.10 | -9.52% | 40 | 106 | 23.19% |
| ADP240426P00250000 | 2024-04-22 2:33PM EDT | 250.00 | 3.80 | 3.30 | 5.60 | 0.00 | - | 7 | 175 | 49.88% |
| ADP240426P00255000 | 2024-03-27 9:48AM EDT | 255.00 | 8.82 | 6.20 | 10.30 | 0.00 | - | 2 | 0 | 67.94% |
| ADP240426P00260000 | 2024-03-27 9:48AM EDT | 260.00 | 12.23 | 11.30 | 14.80 | 0.00 | - | 2 | 0 | 77.69% |
© 2024 Yahoo. All rights reserved.