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
61,447.11 +520.08 (+0.85%) CMC Crypto 200
1,275.73 -8.10 (-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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240705C00230000 | 2024-05-30 10:33AM EDT | 230.00 | 12.21 | 7.70 | 9.50 | 0.00 | - | 1 | 0 | 30.08% |
| ADP240705C00237500 | 2024-06-28 12:45PM EDT | 237.50 | 2.60 | 2.60 | 2.90 | -0.11 | -4.06% | 26 | 3 | 18.52% |
| ADP240705C00240000 | 2024-06-28 11:41AM EDT | 240.00 | 1.50 | 1.30 | 1.60 | +0.29 | +23.97% | 9 | 29 | 17.92% |
| ADP240705C00242500 | 2024-06-28 3:05PM EDT | 242.50 | 0.68 | 0.55 | 0.80 | +0.21 | +44.68% | 23 | 38 | 17.87% |
| ADP240705C00245000 | 2024-06-28 3:08PM EDT | 245.00 | 0.23 | 0.20 | 0.35 | +0.01 | +4.55% | 46 | 33 | 17.85% |
| ADP240705C00247500 | 2024-06-26 9:56AM EDT | 247.50 | 0.17 | 0.05 | 0.85 | -0.83 | -83.00% | 3 | 10 | 29.76% |
| ADP240705C00250000 | 2024-06-28 3:32PM EDT | 250.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 10 | 56 | 22.17% |
| ADP240705C00252500 | 2024-06-28 3:12PM EDT | 252.50 | 0.10 | 0.00 | 0.50 | -0.02 | -16.67% | 17 | 37 | 34.03% |
| ADP240705C00255000 | 2024-06-27 2:12PM EDT | 255.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 18 | 155 | 27.34% |
| ADP240705C00257500 | 2024-06-27 12:20PM EDT | 257.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 32.91% |
| ADP240705C00260000 | 2024-06-24 3:08PM EDT | 260.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 147 | 144 | 36.28% |
| ADP240705C00265000 | 2024-06-07 3:50PM EDT | 265.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 8 | 10 | 57.96% |
| ADP240705C00295000 | 2024-06-20 11:36AM EDT | 295.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 18 | 108.50% |
| ADP240705C00300000 | 2024-06-14 9:35AM EDT | 300.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 1 | 114.94% |
| ADP240705C00305000 | 2024-06-14 1:36PM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 33 | 82.62% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240705P00190000 | 2024-06-18 10:17AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 110.25% |
| ADP240705P00200000 | 2024-06-27 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 340 | 53.91% |
| ADP240705P00205000 | 2024-06-10 1:30PM EDT | 205.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 79.59% |
| ADP240705P00215000 | 2024-06-13 9:36AM EDT | 215.00 | 0.10 | 0.00 | 0.50 | -0.15 | -60.00% | 1 | 3 | 55.32% |
| ADP240705P00222500 | 2024-06-26 2:16PM EDT | 222.50 | 0.15 | 0.05 | 1.35 | 0.00 | - | 2 | 3 | 54.81% |
| ADP240705P00225000 | 2024-06-21 3:13PM EDT | 225.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 6 | 49.56% |
| ADP240705P00230000 | 2024-06-28 3:32PM EDT | 230.00 | 0.25 | 0.10 | 0.25 | -0.04 | -13.79% | 2 | 35 | 21.14% |
| ADP240705P00235000 | 2024-06-28 3:42PM EDT | 235.00 | 0.50 | 0.40 | 0.85 | -1.07 | -68.15% | 4 | 36 | 18.36% |
| ADP240705P00237500 | 2024-06-28 3:00PM EDT | 237.50 | 1.27 | 1.15 | 1.45 | -1.48 | -53.82% | 1 | 11 | 16.33% |
| ADP240705P00240000 | 2024-06-28 3:42PM EDT | 240.00 | 2.45 | 2.40 | 2.75 | -0.45 | -15.52% | 11 | 83 | 16.57% |
| ADP240705P00245000 | 2024-06-27 11:21AM EDT | 245.00 | 7.35 | 5.70 | 7.50 | 0.00 | - | 6 | 39 | 28.05% |
| ADP240705P00247500 | 2024-06-28 2:45PM EDT | 247.50 | 8.15 | 7.00 | 10.40 | -0.35 | -4.12% | 1 | 0 | 38.22% |
| ADP240705P00255000 | 2024-06-10 1:31PM EDT | 255.00 | 10.90 | 14.10 | 18.10 | 0.00 | - | 1 | 0 | 56.93% |
© 2024 Yahoo. All rights reserved.