Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,440.01 +545.97 (+0.90%) CMC Crypto 200
1,275.80 -8.03 (-0.63%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240719C00210000 | 2024-05-28 11:37AM EDT | 210.00 | 35.32 | 26.20 | 30.50 | 0.00 | - | 2 | 2 | 49.93% |
| ADP240719C00220000 | 2024-06-17 12:50PM EDT | 220.00 | 26.00 | 18.00 | 22.00 | 0.00 | - | 1 | 1 | 46.72% |
| ADP240719C00230000 | 2024-06-12 10:25AM EDT | 230.00 | 15.90 | 10.00 | 10.60 | 0.00 | - | 2 | 3 | 23.42% |
| ADP240719C00240000 | 2024-06-28 2:55PM EDT | 240.00 | 3.50 | 3.20 | 3.50 | +0.91 | +35.14% | 17 | 63 | 18.44% |
| ADP240719C00250000 | 2024-06-28 2:29PM EDT | 250.00 | 0.60 | 0.45 | 0.70 | +0.15 | +33.33% | 6 | 786 | 17.93% |
| ADP240719C00260000 | 2024-06-27 2:30PM EDT | 260.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 13 | 398 | 23.44% |
| ADP240719C00270000 | 2024-06-27 1:05PM EDT | 270.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 3 | 52 | 28.17% |
| ADP240719C00280000 | 2024-06-26 11:40AM EDT | 280.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 3 | 41 | 52.03% |
| ADP240719C00330000 | 2024-06-20 2:30PM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 76.03% |
| ADP240719C00350000 | 2024-06-17 3:30PM EDT | 350.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 6 | 72.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240719P00160000 | 2024-06-17 3:29PM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 79.30% |
| ADP240719P00200000 | 2024-06-27 10:21AM EDT | 200.00 | 0.31 | 0.05 | 1.45 | 0.00 | - | 3 | 14 | 50.29% |
| ADP240719P00210000 | 2024-06-21 3:03PM EDT | 210.00 | 0.21 | 0.10 | 2.35 | 0.00 | - | 5 | 8 | 54.42% |
| ADP240719P00220000 | 2024-06-28 10:46AM EDT | 220.00 | 0.27 | 0.25 | 0.40 | +0.07 | +35.00% | 1 | 22 | 23.71% |
| ADP240719P00230000 | 2024-06-28 3:36PM EDT | 230.00 | 0.90 | 0.75 | 0.95 | -0.34 | -27.42% | 11 | 111 | 17.47% |
| ADP240719P00240000 | 2024-06-28 2:38PM EDT | 240.00 | 3.70 | 3.80 | 4.10 | -1.40 | -27.45% | 71 | 241 | 15.24% |
| ADP240719P00250000 | 2024-06-28 9:56AM EDT | 250.00 | 10.90 | 10.40 | 12.10 | -0.82 | -7.00% | 1 | 70 | 18.65% |
| ADP240719P00260000 | 2024-06-14 2:46PM EDT | 260.00 | 18.03 | 19.20 | 23.10 | 0.00 | - | 6 | 0 | 36.66% |
| ADP240719P00270000 | 2024-06-07 1:37PM EDT | 270.00 | 18.20 | 29.20 | 33.10 | 0.00 | - | 4 | 0 | 46.62% |
| ADP240719P00280000 | 2024-06-07 10:55AM EDT | 280.00 | 30.45 | 40.00 | 42.90 | 0.00 | - | 2 | 0 | 53.86% |
| ADP240719P00290000 | 2024-06-07 1:37PM EDT | 290.00 | 37.99 | 50.00 | 53.10 | 0.00 | - | 2 | 0 | 63.99% |
© 2024 Yahoo. All rights reserved.