Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,352.56 +130.74 (+0.20%) CMC Crypto 200
1,350.88 -9.45 (-0.69%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 67.54% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 37.13% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 34.20 | 35.30 | 38.90 | 0.00 | - | 1 | 16 | 30.08% |
| ADP240816C00220000 | 2024-06-05 3:59PM EDT | 220.00 | 27.94 | 29.00 | 32.90 | 0.00 | - | 5 | 33 | 41.28% |
| ADP240816C00230000 | 2024-06-07 1:23PM EDT | 230.00 | 25.37 | 21.40 | 22.00 | 0.00 | - | 1 | 19 | 28.93% |
| ADP240816C00240000 | 2024-06-17 11:02AM EDT | 240.00 | 13.40 | 13.50 | 15.40 | +2.15 | +19.11% | 2 | 191 | 29.01% |
| ADP240816C00250000 | 2024-06-21 3:01PM EDT | 250.00 | 7.50 | 7.30 | 7.60 | +0.70 | +10.29% | 5 | 364 | 22.25% |
| ADP240816C00260000 | 2024-06-21 2:17PM EDT | 260.00 | 3.40 | 3.20 | 3.50 | +0.27 | +8.63% | 10 | 1,534 | 20.70% |
| ADP240816C00270000 | 2024-06-20 11:29AM EDT | 270.00 | 1.35 | 1.05 | 1.55 | 0.00 | - | 4 | 690 | 20.72% |
| ADP240816C00280000 | 2024-06-20 3:59PM EDT | 280.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 684 | 21.05% |
| ADP240816C00290000 | 2024-06-04 2:53PM EDT | 290.00 | 0.33 | 0.10 | 0.80 | 0.00 | - | 1 | 50 | 26.75% |
| ADP240816C00300000 | 2024-06-11 3:34PM EDT | 300.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 2 | 26 | 35.62% |
| ADP240816C00310000 | 2024-05-28 10:27AM EDT | 310.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 44.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 3 | 16 | 97.41% |
| ADP240816P00130000 | 2024-05-20 12:53PM EDT | 130.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 87.74% |
| ADP240816P00135000 | 2024-06-05 2:06PM EDT | 135.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 83.15% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 87.23% |
| ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 67.11% |
| ADP240816P00170000 | 2024-05-17 11:31AM EDT | 170.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 60.84% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 57.47% |
| ADP240816P00180000 | 2024-05-28 2:42PM EDT | 180.00 | 0.22 | 0.05 | 1.50 | 0.00 | - | 10 | 35 | 56.69% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 51.93% |
| ADP240816P00190000 | 2024-05-10 12:43PM EDT | 190.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 6 | 54.36% |
| ADP240816P00195000 | 2024-05-31 10:17AM EDT | 195.00 | 0.51 | 0.05 | 1.55 | 0.00 | - | 2 | 28 | 45.52% |
| ADP240816P00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.55 | 0.15 | 1.35 | 0.00 | - | 1 | 71 | 40.31% |
| ADP240816P00210000 | 2024-06-21 12:22PM EDT | 210.00 | 0.48 | 0.20 | 0.55 | -0.27 | -36.00% | 3 | 96 | 26.76% |
| ADP240816P00220000 | 2024-06-21 2:39PM EDT | 220.00 | 0.84 | 0.70 | 1.05 | -0.16 | -16.00% | 15 | 248 | 24.17% |
| ADP240816P00230000 | 2024-06-21 2:39PM EDT | 230.00 | 1.67 | 1.50 | 1.90 | -0.43 | -20.48% | 21 | 737 | 21.11% |
| ADP240816P00240000 | 2024-06-21 3:27PM EDT | 240.00 | 3.80 | 3.50 | 3.90 | -0.90 | -19.15% | 11 | 844 | 19.05% |
| ADP240816P00250000 | 2024-06-21 2:24PM EDT | 250.00 | 7.50 | 7.20 | 7.70 | -2.00 | -21.05% | 4 | 314 | 17.22% |
| ADP240816P00260000 | 2024-05-23 12:16PM EDT | 260.00 | 11.80 | 12.50 | 14.70 | 0.00 | - | 1 | 148 | 18.14% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 16.29% |
© 2024 Yahoo. All rights reserved.