Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00270000 | 2024-03-28 3:15PM EDT | 2024-04-26 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.13% |
| ADP240503C00270000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 13 | 36.28% |
| ADP240510C00270000 | 2024-04-04 9:30AM EDT | 2024-05-10 | 1.03 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 29.44% |
| ADP240517C00270000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 0.59 | 0.50 | 0.70 | -0.12 | -16.90% | 9 | 767 | 26.66% |
| ADP240621C00270000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 1.33 | 1.30 | 1.50 | +0.03 | +2.31% | 20 | 473 | 20.85% |
| ADP240816C00270000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 3.70 | 3.60 | 3.90 | -0.20 | -5.13% | 13 | 315 | 21.19% |
| ADP241115C00270000 | 2024-04-23 10:52AM EDT | 2024-11-15 | 7.70 | 6.10 | 7.90 | 0.00 | - | 2 | 75 | 22.19% |
| ADP250117C00270000 | 2024-04-18 1:17PM EDT | 2025-01-17 | 8.90 | 9.60 | 11.70 | 0.00 | - | 6 | 1,123 | 24.28% |
| ADP250620C00270000 | 2024-04-23 3:43PM EDT | 2025-06-20 | 16.80 | 15.70 | 16.60 | 0.00 | - | 1 | 424 | 24.15% |
| ADP260116C00270000 | 2024-04-19 10:44AM EDT | 2026-01-16 | 21.01 | 21.60 | 23.40 | 0.00 | - | 2 | 25 | 25.06% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 2024-05-17 | 25.32 | 22.90 | 25.40 | 0.00 | - | 1 | 1 | 36.51% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 2024-06-21 | 26.03 | 23.50 | 24.30 | 0.00 | - | 2 | 7 | 18.02% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 2024-08-16 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 2024-11-15 | 25.52 | 26.20 | 27.30 | 0.00 | - | - | 2 | 15.84% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 2025-01-17 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 15.62% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 2025-06-20 | 30.40 | 30.30 | 32.50 | 0.00 | - | 3 | 19 | 16.75% |
| ADP260116P00270000 | 2024-03-04 1:35PM EDT | 2026-01-16 | 33.80 | 33.70 | 36.50 | 0.00 | - | 20 | 61 | 16.99% |
© 2024 Yahoo. All rights reserved.