Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00250000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.47 | 0.30 | 0.55 | -0.38 | -44.71% | 6 | 214 | 19.43% |
| ADP240503C00250000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 4.00 | 3.90 | 4.30 | -0.60 | -13.04% | 14 | 76 | 35.62% |
| ADP240510C00250000 | 2024-04-24 12:45PM EDT | 2024-05-10 | 4.13 | 4.50 | 6.70 | -0.67 | -13.96% | 22 | 24 | 38.76% |
| ADP240517C00250000 | 2024-04-24 12:57PM EDT | 2024-05-17 | 4.60 | 5.10 | 5.40 | -0.92 | -16.67% | 17 | 1,347 | 27.42% |
| ADP240524C00250000 | 2024-04-22 2:41PM EDT | 2024-05-24 | 6.30 | 4.40 | 6.20 | 0.00 | - | 5 | 4 | 26.95% |
| ADP240531C00250000 | 2024-04-23 1:36PM EDT | 2024-05-31 | 6.50 | 6.00 | 6.60 | 0.00 | - | 1 | 3 | 25.60% |
| ADP240621C00250000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 7.30 | 7.10 | 7.40 | -0.30 | -3.95% | 47 | 1,171 | 22.58% |
| ADP240816C00250000 | 2024-04-24 3:08PM EDT | 2024-08-16 | 10.70 | 10.70 | 11.10 | -0.50 | -4.46% | 6 | 206 | 22.89% |
| ADP241115C00250000 | 2024-04-23 12:23PM EDT | 2024-11-15 | 16.70 | 15.50 | 16.30 | 0.00 | - | 2 | 31 | 24.14% |
| ADP250117C00250000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 18.10 | 18.30 | 18.80 | +0.90 | +5.23% | 1 | 659 | 24.08% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 24.80 | 24.80 | 25.90 | 0.00 | - | 4 | 4 | 25.92% |
| ADP260116C00250000 | 2024-04-19 10:38AM EDT | 2026-01-16 | 30.00 | 30.80 | 32.10 | 0.00 | - | 3 | 23 | 26.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00250000 | 2024-04-22 2:33PM EDT | 2024-04-26 | 3.80 | 3.30 | 5.60 | 0.00 | - | 7 | 175 | 40.72% |
| ADP240503P00250000 | 2024-04-23 11:09AM EDT | 2024-05-03 | 7.70 | 6.80 | 7.20 | +0.30 | +4.05% | 1 | 5 | 32.54% |
| ADP240517P00250000 | 2024-04-24 12:51PM EDT | 2024-05-17 | 8.20 | 7.60 | 7.90 | +0.50 | +6.49% | 7 | 387 | 23.84% |
| ADP240621P00250000 | 2024-04-24 12:00PM EDT | 2024-06-21 | 10.10 | 9.30 | 9.60 | +0.80 | +8.60% | 2 | 389 | 19.57% |
| ADP240816P00250000 | 2024-04-24 3:14PM EDT | 2024-08-16 | 12.10 | 11.50 | 12.00 | +0.50 | +4.31% | 1 | 243 | 18.39% |
| ADP241115P00250000 | 2024-04-08 3:54PM EDT | 2024-11-15 | 14.80 | 14.30 | 15.20 | -0.10 | -0.67% | 2 | 2 | 18.08% |
| ADP250117P00250000 | 2024-04-24 3:16PM EDT | 2025-01-17 | 17.00 | 16.30 | 16.80 | +0.30 | +1.80% | 1 | 673 | 17.72% |
| ADP250620P00250000 | 2024-04-24 3:39PM EDT | 2025-06-20 | 20.80 | 19.80 | 21.00 | -1.40 | -6.31% | 1 | 8 | 18.10% |
| ADP260116P00250000 | 2024-03-15 3:20PM EDT | 2026-01-16 | 25.29 | 24.80 | 26.40 | 0.00 | - | 13 | 44 | 18.98% |
© 2024 Yahoo. All rights reserved.