Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,317.59 +14.32 (+0.27%) Dow
39,990.24 -13.35 (-0.03%) Nasdaq
16,788.58 +102.62 (+0.61%) Bitcoin USD
67,636.38 +809.66 (+1.21%) CMC Crypto 200
1,383.55 +29.13 (+2.15%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115C00200000 | 2024-05-01 12:33PM EDT | 200.00 | 57.60 | 53.90 | 56.10 | 0.00 | - | 2 | 10 | 33.48% |
| ADP241115C00210000 | 2024-04-02 11:23AM EDT | 210.00 | 45.20 | 37.70 | 39.00 | 0.00 | - | - | 36 | 0.00% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 220.00 | 36.70 | 30.10 | 31.00 | 0.00 | - | - | 22 | 0.00% |
| ADP241115C00230000 | 2024-05-15 1:22PM EDT | 230.00 | 26.40 | 28.60 | 29.40 | 0.00 | - | 4 | 52 | 24.45% |
| ADP241115C00240000 | 2024-05-10 10:20AM EDT | 240.00 | 18.60 | 21.20 | 22.00 | 0.00 | - | 1 | 19 | 22.64% |
| ADP241115C00250000 | 2024-05-17 2:56PM EDT | 250.00 | 15.40 | 15.10 | 16.80 | 0.00 | - | 14 | 102 | 22.85% |
| ADP241115C00260000 | 2024-05-20 12:05PM EDT | 260.00 | 10.18 | 10.10 | 10.30 | -0.12 | -1.17% | 3 | 101 | 19.75% |
| ADP241115C00270000 | 2024-05-16 3:45PM EDT | 270.00 | 5.90 | 6.10 | 7.10 | 0.00 | - | 7 | 123 | 19.89% |
| ADP241115C00280000 | 2024-05-17 10:52AM EDT | 280.00 | 3.78 | 3.40 | 4.00 | +0.28 | +8.00% | 1 | 61 | 18.59% |
| ADP241115C00290000 | 2024-05-15 3:48PM EDT | 290.00 | 1.55 | 1.95 | 2.25 | 0.00 | - | 4 | 46 | 18.08% |
| ADP241115C00300000 | 2024-05-14 10:20AM EDT | 300.00 | 0.99 | 1.05 | 1.20 | 0.00 | - | 1 | 25 | 17.70% |
| ADP241115C00310000 | 2024-05-02 3:51PM EDT | 310.00 | 0.65 | 0.35 | 0.80 | 0.00 | - | 3 | 12 | 18.39% |
| ADP241115C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | - | 2 | 29.40% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115P00155000 | 2024-04-30 1:17PM EDT | 155.00 | 0.66 | 0.05 | 2.35 | 0.00 | - | - | 2 | 48.61% |
| ADP241115P00160000 | 2024-05-02 2:48PM EDT | 160.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | - | 3 | 46.23% |
| ADP241115P00175000 | 2024-04-22 10:45AM EDT | 175.00 | 1.00 | 0.05 | 0.90 | 0.00 | - | - | 2 | 30.98% |
| ADP241115P00180000 | 2024-04-23 11:02AM EDT | 180.00 | 1.17 | 0.30 | 1.00 | 0.00 | - | 1 | 11 | 29.59% |
| ADP241115P00185000 | 2024-04-25 12:53PM EDT | 185.00 | 1.23 | 0.35 | 1.10 | 0.00 | - | - | 1 | 28.15% |
| ADP241115P00190000 | 2024-05-02 2:48PM EDT | 190.00 | 1.40 | 0.45 | 1.20 | 0.00 | - | - | 1 | 26.65% |
| ADP241115P00195000 | 2024-05-20 11:10AM EDT | 195.00 | 0.90 | 0.90 | 1.05 | -0.30 | -25.00% | 1 | 27 | 23.91% |
| ADP241115P00200000 | 2024-05-17 12:58PM EDT | 200.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 11 | 32 | 22.91% |
| ADP241115P00210000 | 2024-05-10 3:11PM EDT | 210.00 | 2.10 | 1.50 | 1.80 | 0.00 | - | 20 | 52 | 20.97% |
| ADP241115P00220000 | 2024-05-17 11:40AM EDT | 220.00 | 2.65 | 2.50 | 2.85 | 0.00 | - | 2 | 155 | 19.63% |
| ADP241115P00230000 | 2024-05-13 12:04PM EDT | 230.00 | 4.20 | 4.00 | 4.50 | -0.80 | -16.00% | 8 | 21 | 18.41% |
| ADP241115P00240000 | 2024-05-16 3:48PM EDT | 240.00 | 7.30 | 6.60 | 7.30 | 0.00 | - | 3 | 39 | 17.74% |
| ADP241115P00250000 | 2024-05-16 3:41PM EDT | 250.00 | 11.20 | 10.20 | 10.70 | 0.00 | - | 4 | 28 | 16.29% |
| ADP241115P00260000 | 2024-05-17 2:58PM EDT | 260.00 | 15.40 | 15.00 | 15.70 | 0.00 | - | 21 | 26 | 15.27% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 270.00 | 25.52 | 24.80 | 27.20 | 0.00 | - | - | 2 | 22.37% |
© 2024 Yahoo. All rights reserved.