Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,129.84 +413.65 (+0.61%) CMC Crypto 200
1,427.73 -0.84 (-0.06%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240607C00235000 | 2024-05-13 12:23PM EDT | 235.00 | 15.34 | 9.20 | 12.00 | 0.00 | - | 1 | 1 | 46.66% |
| ADP240607C00240000 | 2024-05-31 11:16AM EDT | 240.00 | 3.63 | 5.20 | 7.30 | +0.45 | +14.15% | 1 | 3 | 35.57% |
| ADP240607C00242500 | 2024-05-31 3:48PM EDT | 242.50 | 3.00 | 3.60 | 4.00 | +1.25 | +71.43% | 15 | 6 | 20.97% |
| ADP240607C00245000 | 2024-05-31 3:58PM EDT | 245.00 | 2.05 | 2.10 | 2.35 | +1.13 | +122.83% | 27 | 20 | 19.07% |
| ADP240607C00247500 | 2024-05-31 3:57PM EDT | 247.50 | 1.13 | 1.05 | 1.25 | +0.54 | +91.53% | 22 | 6 | 18.38% |
| ADP240607C00250000 | 2024-05-31 2:57PM EDT | 250.00 | 0.36 | 0.35 | 2.50 | -0.06 | -14.29% | 33 | 163 | 36.35% |
| ADP240607C00252500 | 2024-05-29 12:41PM EDT | 252.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 8 | 21 | 18.90% |
| ADP240607C00255000 | 2024-05-30 3:02PM EDT | 255.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 154 | 21.05% |
| ADP240607C00257500 | 2024-05-28 11:13AM EDT | 257.50 | 0.15 | 0.05 | 1.05 | 0.00 | - | 1 | 110 | 39.09% |
| ADP240607C00260000 | 2024-05-28 11:21AM EDT | 260.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 28 | 48.41% |
| ADP240607C00262500 | 2024-05-28 11:13AM EDT | 262.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 43.90% |
| ADP240607C00265000 | 2024-05-28 11:21AM EDT | 265.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 30 | 31.54% |
| ADP240607C00270000 | 2024-05-06 3:47PM EDT | 270.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 61.82% |
| ADP240607C00280000 | 2024-05-29 11:20AM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 69.39% |
| ADP240607C00285000 | 2024-05-28 12:07PM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 76.27% |
| ADP240607C00290000 | 2024-05-28 12:08PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 73.88% |
| ADP240607C00300000 | 2024-05-21 3:53PM EDT | 300.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 95.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240607P00200000 | 2024-05-29 10:42AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 40 | 65.63% |
| ADP240607P00205000 | 2024-05-21 3:54PM EDT | 205.00 | 0.08 | 0.00 | 2.40 | 0.00 | - | - | 1 | 102.69% |
| ADP240607P00210000 | 2024-05-31 10:39AM EDT | 210.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 1 | 3 | 54.30% |
| ADP240607P00215000 | 2024-05-02 10:43AM EDT | 215.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | - | 1 | 68.16% |
| ADP240607P00220000 | 2024-05-02 1:48PM EDT | 220.00 | 0.43 | 0.05 | 0.10 | 0.00 | - | - | 1 | 41.50% |
| ADP240607P00225000 | 2024-05-28 11:20AM EDT | 225.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 1 | 22 | 45.61% |
| ADP240607P00227500 | 2024-05-31 11:22AM EDT | 227.50 | 0.20 | 0.05 | 0.25 | -0.27 | -57.45% | 1 | 1 | 35.89% |
| ADP240607P00230000 | 2024-05-30 2:03PM EDT | 230.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 5 | 417 | 30.13% |
| ADP240607P00232500 | 2024-05-31 1:25PM EDT | 232.50 | 0.33 | 0.05 | 0.25 | +0.08 | +32.00% | 1 | 1 | 27.25% |
| ADP240607P00235000 | 2024-05-31 1:11PM EDT | 235.00 | 0.48 | 0.00 | 0.30 | -0.27 | -36.00% | 2 | 470 | 23.88% |
| ADP240607P00237500 | 2024-05-31 3:41PM EDT | 237.50 | 0.51 | 0.25 | 0.40 | -1.09 | -68.12% | 2 | 4 | 20.85% |
| ADP240607P00240000 | 2024-05-31 3:21PM EDT | 240.00 | 1.00 | 0.40 | 0.70 | -1.06 | -51.46% | 6 | 13 | 19.34% |
| ADP240607P00242500 | 2024-05-31 1:25PM EDT | 242.50 | 2.22 | 1.00 | 1.30 | -1.08 | -32.73% | 52 | 10 | 18.54% |
| ADP240607P00245000 | 2024-05-31 2:30PM EDT | 245.00 | 3.70 | 1.95 | 2.20 | -1.29 | -25.85% | 9 | 24 | 17.24% |
| ADP240607P00247500 | 2024-05-31 3:29PM EDT | 247.50 | 4.77 | 3.30 | 3.70 | +0.17 | +3.70% | 1 | 21 | 17.24% |
| ADP240607P00250000 | 2024-05-31 3:43PM EDT | 250.00 | 6.60 | 5.00 | 5.70 | +4.07 | +160.87% | 2 | 2 | 18.41% |
| ADP240607P00252500 | 2024-05-23 12:19PM EDT | 252.50 | 2.50 | 6.30 | 9.00 | 0.00 | - | - | 0 | 32.68% |
| ADP240607P00255000 | 2024-05-24 11:34AM EDT | 255.00 | 5.76 | 9.50 | 10.70 | 0.00 | - | 1 | 1 | 28.47% |
© 2024 Yahoo. All rights reserved.