Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,293.68 +27.73 (+0.85%) Nikkei
38,311.63 +237.65 (+0.62%) Hang Seng
18,818.40 +280.59 (+1.51%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,896.79 +1,262.23 (+2.05%) CMC Crypto 200
1,351.24 +51.14 (+3.93%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00225000 | 2024-04-22 9:55AM EDT | 225.00 | 21.20 | 18.10 | 21.80 | 0.00 | - | - | 5 | 163.09% |
| ADP240510C00235000 | 2024-05-07 1:10PM EDT | 235.00 | 9.25 | 8.30 | 11.50 | 0.00 | - | 20 | 25 | 96.19% |
| ADP240510C00237500 | 2024-05-09 2:08PM EDT | 237.50 | 6.46 | 5.50 | 9.80 | +1.63 | +33.75% | 1 | 12 | 101.03% |
| ADP240510C00240000 | 2024-05-07 2:10PM EDT | 240.00 | 5.27 | 3.50 | 6.10 | 0.00 | - | 2 | 25 | 55.47% |
| ADP240510C00242500 | 2024-05-09 2:05PM EDT | 242.50 | 1.44 | 2.50 | 3.00 | +0.04 | +2.86% | 2 | 84 | 24.76% |
| ADP240510C00245000 | 2024-05-09 3:49PM EDT | 245.00 | 0.50 | 0.75 | 1.90 | +0.15 | +42.86% | 76 | 85 | 35.69% |
| ADP240510C00247500 | 2024-05-09 2:08PM EDT | 247.50 | 0.01 | 0.05 | 0.15 | -0.47 | -97.92% | 1 | 50 | 16.70% |
| ADP240510C00250000 | 2024-05-09 9:47AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 45 | 21.88% |
| ADP240510C00252500 | 2024-05-03 3:18PM EDT | 252.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 47.31% |
| ADP240510C00255000 | 2024-05-03 9:36AM EDT | 255.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 183 | 53.32% |
| ADP240510C00257500 | 2024-05-01 12:56PM EDT | 257.50 | 1.50 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 46.48% |
| ADP240510C00260000 | 2024-05-03 10:44AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 106 | 54.30% |
| ADP240510C00262500 | 2024-05-01 11:50AM EDT | 262.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | - | 33 | 83.20% |
| ADP240510C00265000 | 2024-05-09 12:57PM EDT | 265.00 | 0.11 | 0.00 | 0.50 | -0.14 | -56.00% | 21 | 153 | 90.23% |
| ADP240510C00267500 | 2024-04-29 1:36PM EDT | 267.50 | 0.39 | 0.00 | 0.45 | 0.00 | - | - | 1 | 96.88% |
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 270.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.21% |
| ADP240510C00275000 | 2024-04-22 3:17PM EDT | 275.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00205000 | 2024-05-02 9:58AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 132.81% |
| ADP240510P00210000 | 2024-05-02 9:58AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 173.63% |
| ADP240510P00215000 | 2024-05-01 9:42AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 151.76% |
| ADP240510P00220000 | 2024-05-01 12:37PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 85.16% |
| ADP240510P00222500 | 2024-05-01 9:43AM EDT | 222.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 119.04% |
| ADP240510P00225000 | 2024-05-01 9:49AM EDT | 225.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 10 | 118 | 124.61% |
| ADP240510P00227500 | 2024-05-02 2:13PM EDT | 227.50 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 67.19% |
| ADP240510P00230000 | 2024-05-02 2:08PM EDT | 230.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 85.84% |
| ADP240510P00232500 | 2024-05-08 10:04AM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 50.00% |
| ADP240510P00235000 | 2024-05-08 9:44AM EDT | 235.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 63 | 60.64% |
| ADP240510P00237500 | 2024-05-09 10:43AM EDT | 237.50 | 0.03 | 0.00 | 1.35 | -0.12 | -80.00% | 2 | 29 | 61.77% |
| ADP240510P00240000 | 2024-05-09 3:54PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 9 | 73 | 23.44% |
| ADP240510P00242500 | 2024-05-09 3:54PM EDT | 242.50 | 0.10 | 0.00 | 0.15 | -0.50 | -83.33% | 9 | 34 | 18.26% |
| ADP240510P00245000 | 2024-05-09 3:57PM EDT | 245.00 | 0.76 | 0.50 | 0.75 | -1.44 | -65.45% | 14 | 28 | 16.02% |
| ADP240510P00247500 | 2024-05-06 12:55PM EDT | 247.50 | 5.90 | 2.15 | 2.80 | 0.00 | - | 1 | 7 | 25.20% |
| ADP240510P00250000 | 2024-05-07 2:22PM EDT | 250.00 | 5.20 | 3.20 | 7.10 | 0.00 | - | 1 | 8 | 81.98% |
| ADP240510P00252500 | 2024-05-08 3:07PM EDT | 252.50 | 10.10 | 6.60 | 9.60 | 0.00 | - | 13 | 3 | 60.55% |
| ADP240510P00255000 | 2024-05-02 9:34AM EDT | 255.00 | 9.70 | 9.00 | 11.90 | 0.00 | - | - | 0 | 67.77% |
| ADP240510P00260000 | 2024-05-08 3:07PM EDT | 260.00 | 18.80 | 13.10 | 17.00 | 0.00 | - | 8 | 2 | 68.75% |
© 2024 Yahoo. All rights reserved.