Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00240000 | 2024-04-25 10:09AM EDT | 2024-04-26 | 5.16 | 5.70 | 7.60 | 0.00 | - | 4 | 16 | 52.10% |
| ADP240503C00240000 | 2024-04-22 1:49PM EDT | 2024-05-03 | 10.04 | 9.10 | 9.70 | 0.00 | - | 8 | 8 | 43.58% |
| ADP240510C00240000 | 2024-04-22 2:05PM EDT | 2024-05-10 | 11.00 | 9.70 | 11.20 | 0.00 | - | 1 | 17 | 39.92% |
| ADP240517C00240000 | 2024-04-24 12:19PM EDT | 2024-05-17 | 10.33 | 10.40 | 11.10 | 0.00 | - | 3 | 1,958 | 32.52% |
| ADP240621C00240000 | 2024-04-25 9:59AM EDT | 2024-06-21 | 12.44 | 12.40 | 13.30 | 0.00 | - | 3 | 794 | 26.17% |
| ADP240816C00240000 | 2024-04-25 11:52AM EDT | 2024-08-16 | 16.40 | 15.90 | 17.60 | 0.00 | - | 10 | 116 | 26.73% |
| ADP241115C00240000 | 2024-04-03 10:35AM EDT | 2024-11-15 | 21.14 | 20.40 | 21.40 | 0.00 | - | 1 | 1 | 25.21% |
| ADP250117C00240000 | 2024-04-24 11:08AM EDT | 2025-01-17 | 22.98 | 23.30 | 25.40 | 0.00 | - | 1 | 183 | 26.92% |
| ADP260116C00240000 | 2024-04-02 3:48PM EDT | 2026-01-16 | 37.20 | 35.20 | 37.30 | 0.00 | - | 10 | 19 | 26.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00240000 | 2024-04-25 2:22PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 167 | 33.30% |
| ADP240503P00240000 | 2024-04-24 1:49PM EDT | 2024-05-03 | 2.95 | 2.50 | 2.95 | 0.00 | - | 1 | 80 | 37.82% |
| ADP240510P00240000 | 2024-04-25 11:58AM EDT | 2024-05-10 | 3.30 | 3.10 | 3.50 | 0.00 | - | 2 | 10 | 30.68% |
| ADP240517P00240000 | 2024-04-25 9:44AM EDT | 2024-05-17 | 3.55 | 3.50 | 3.70 | 0.00 | - | 2 | 916 | 26.24% |
| ADP240524P00240000 | 2024-04-25 12:11PM EDT | 2024-05-24 | 4.10 | 3.60 | 5.90 | 0.00 | - | 2 | 3 | 31.35% |
| ADP240621P00240000 | 2024-04-25 3:02PM EDT | 2024-06-21 | 5.40 | 5.10 | 5.60 | 0.00 | - | 57 | 342 | 21.55% |
| ADP240816P00240000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 7.50 | 7.10 | 7.70 | 0.00 | - | 4 | 164 | 19.34% |
| ADP241115P00240000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 10.50 | 10.30 | 11.00 | 0.00 | - | 2 | 24 | 19.05% |
| ADP250117P00240000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 12.80 | 12.30 | 13.10 | 0.00 | - | 1 | 515 | 19.23% |
| ADP250620P00240000 | 2024-04-25 2:40PM EDT | 2025-06-20 | 16.50 | 15.90 | 17.30 | 0.00 | - | 3 | 27 | 19.41% |
| ADP260116P00240000 | 2024-04-05 2:06PM EDT | 2026-01-16 | 20.90 | 18.70 | 20.50 | 0.00 | - | 2 | 25 | 18.40% |
© 2024 Yahoo. All rights reserved.