Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,322.43 +19.16 (+0.36%) Dow
40,035.45 +31.86 (+0.08%) Nasdaq
16,799.49 +113.52 (+0.68%) Bitcoin USD
66,908.63 -219.15 (-0.33%) CMC Crypto 200
1,367.75 +13.33 (+0.98%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524C00230000 | 2024-05-09 9:56AM EDT | 230.00 | 14.90 | 19.80 | 23.40 | 0.00 | - | 1 | 1 | 71.70% |
| ADP240524C00240000 | 2024-05-08 2:52PM EDT | 240.00 | 5.50 | 10.10 | 12.10 | 0.00 | - | 20 | 17 | 24.12% |
| ADP240524C00242500 | 2024-05-17 3:29PM EDT | 242.50 | 9.40 | 8.90 | 9.50 | 0.00 | - | 8 | 22 | 14.84% |
| ADP240524C00245000 | 2024-05-16 1:51PM EDT | 245.00 | 5.10 | 6.30 | 7.40 | 0.00 | - | 4 | 44 | 21.58% |
| ADP240524C00247500 | 2024-05-17 1:46PM EDT | 247.50 | 3.95 | 4.30 | 5.50 | 0.00 | - | 14 | 15 | 23.04% |
| ADP240524C00250000 | 2024-05-20 9:53AM EDT | 250.00 | 2.59 | 2.50 | 2.75 | -1.11 | -30.00% | 1 | 71 | 13.36% |
| ADP240524C00252500 | 2024-05-20 9:38AM EDT | 252.50 | 2.45 | 1.15 | 1.40 | +0.55 | +28.95% | 10 | 53 | 13.99% |
| ADP240524C00255000 | 2024-05-20 9:56AM EDT | 255.00 | 0.49 | 0.45 | 0.55 | -0.45 | -47.87% | 1 | 215 | 13.82% |
| ADP240524C00257500 | 2024-05-17 2:41PM EDT | 257.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 7 | 9 | 16.14% |
| ADP240524C00260000 | 2024-05-16 10:41AM EDT | 260.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 9 | 22.73% |
| ADP240524C00262500 | 2024-05-17 3:02PM EDT | 262.50 | 0.06 | 0.05 | 0.75 | 0.00 | - | 13 | 13 | 33.15% |
| ADP240524C00265000 | 2024-05-17 2:41PM EDT | 265.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 3 | 30 | 46.53% |
| ADP240524C00270000 | 2024-05-13 3:25PM EDT | 270.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 7 | 46 | 53.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524P00205000 | 2024-05-17 10:27AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 67.19% |
| ADP240524P00210000 | 2024-05-17 10:25AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
| ADP240524P00215000 | 2024-05-20 10:02AM EDT | 215.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 7 | 60.94% |
| ADP240524P00220000 | 2024-05-02 9:56AM EDT | 220.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | - | 1 | 79.39% |
| ADP240524P00225000 | 2024-05-17 12:05PM EDT | 225.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 12 | 68.99% |
| ADP240524P00230000 | 2024-05-08 10:54AM EDT | 230.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 3 | 13 | 51.17% |
| ADP240524P00232500 | 2024-05-10 2:55PM EDT | 232.50 | 0.17 | 0.05 | 0.55 | 0.00 | - | - | 1 | 50.05% |
| ADP240524P00235000 | 2024-05-17 2:18PM EDT | 235.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 5 | 23 | 37.35% |
| ADP240524P00237500 | 2024-05-16 3:55PM EDT | 237.50 | 0.14 | 0.05 | 1.40 | 0.00 | - | 1 | 45 | 53.30% |
| ADP240524P00240000 | 2024-05-17 2:18PM EDT | 240.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 5 | 22 | 28.17% |
| ADP240524P00242500 | 2024-05-20 9:47AM EDT | 242.50 | 0.18 | 0.10 | 0.25 | -0.11 | -35.48% | 2 | 59 | 23.44% |
| ADP240524P00245000 | 2024-05-17 2:32PM EDT | 245.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 30 | 74 | 20.41% |
| ADP240524P00247500 | 2024-05-17 3:07PM EDT | 247.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 14 | 22 | 17.68% |
| ADP240524P00250000 | 2024-05-20 9:43AM EDT | 250.00 | 1.14 | 1.05 | 1.25 | -0.06 | -5.00% | 17 | 50 | 17.86% |
| ADP240524P00252500 | 2024-05-17 3:55PM EDT | 252.50 | 1.95 | 2.15 | 2.35 | 0.00 | - | 39 | 35 | 17.65% |
| ADP240524P00255000 | 2024-05-01 10:50AM EDT | 255.00 | 6.40 | 3.80 | 4.50 | 0.00 | - | - | 0 | 23.05% |
© 2024 Yahoo. All rights reserved.