Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,246.73 -1,245.50 (-1.99%) CMC Crypto 200
1,259.33 -98.68 (-7.26%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00240000 | 2024-05-07 2:10PM EDT | 2024-05-10 | 5.27 | 6.70 | 7.30 | 0.00 | - | 2 | 25 | 44.24% |
| ADP240517C00240000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 5.09 | 7.20 | 7.50 | 0.00 | - | 6 | 1,978 | 18.34% |
| ADP240524C00240000 | 2024-05-08 2:52PM EDT | 2024-05-24 | 5.50 | 7.90 | 8.40 | 0.00 | - | 20 | 17 | 20.02% |
| ADP240531C00240000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 8.04 | 8.30 | 8.80 | +2.04 | +34.00% | 1 | 7 | 18.63% |
| ADP240607C00240000 | 2024-05-07 12:38PM EDT | 2024-06-07 | 7.20 | 8.80 | 9.40 | 0.00 | - | 3 | 3 | 18.82% |
| ADP240614C00240000 | 2024-05-08 9:52AM EDT | 2024-06-14 | 7.20 | 9.30 | 9.80 | 0.00 | - | 1 | 2 | 18.40% |
| ADP240621C00240000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 9.46 | 9.50 | 9.90 | +0.97 | +11.43% | 2 | 586 | 17.17% |
| ADP240816C00240000 | 2024-05-08 10:51AM EDT | 2024-08-16 | 10.90 | 13.90 | 14.20 | 0.00 | - | 1 | 126 | 20.40% |
| ADP241115C00240000 | 2024-05-06 11:45AM EDT | 2024-11-15 | 18.60 | 18.80 | 19.20 | +2.41 | +14.89% | 1 | 19 | 22.05% |
| ADP250117C00240000 | 2024-05-07 2:02PM EDT | 2025-01-17 | 20.80 | 21.50 | 22.10 | 0.00 | - | 2 | 194 | 22.75% |
| ADP260116C00240000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 32.80 | 33.90 | 35.30 | 0.00 | - | 1 | 20 | 25.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00240000 | 2024-05-10 9:52AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 69 | 30.08% |
| ADP240517P00240000 | 2024-05-10 11:54AM EDT | 2024-05-17 | 0.25 | 0.15 | 0.35 | -0.45 | -57.69% | 11 | 1,025 | 16.53% |
| ADP240524P00240000 | 2024-05-09 10:49AM EDT | 2024-05-24 | 1.10 | 0.65 | 0.75 | 0.00 | - | 9 | 23 | 15.53% |
| ADP240531P00240000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 1.08 | 0.95 | 1.10 | -0.42 | -28.00% | 2 | 61 | 14.93% |
| ADP240607P00240000 | 2024-05-07 10:32AM EDT | 2024-06-07 | 2.85 | 1.25 | 1.40 | 0.00 | - | - | 3 | 14.45% |
| ADP240614P00240000 | 2024-05-09 3:05PM EDT | 2024-06-14 | 2.75 | 1.85 | 2.05 | 0.00 | - | 50 | 50 | 15.59% |
| ADP240621P00240000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 2.25 | 2.15 | 2.30 | -0.70 | -23.73% | 13 | 498 | 15.15% |
| ADP240628P00240000 | 2024-05-09 3:41PM EDT | 2024-06-28 | 3.40 | 2.40 | 2.75 | 0.00 | - | 13 | 13 | 15.49% |
| ADP240816P00240000 | 2024-05-08 11:35AM EDT | 2024-08-16 | 7.00 | 5.00 | 5.30 | 0.00 | - | 2 | 155 | 16.50% |
| ADP241115P00240000 | 2024-05-08 1:49PM EDT | 2024-11-15 | 10.10 | 8.30 | 8.60 | 0.00 | - | 5 | 37 | 16.82% |
| ADP250117P00240000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 11.45 | 10.40 | 10.70 | 0.00 | - | 3 | 533 | 17.24% |
| ADP250620P00240000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 17.40 | 14.20 | 14.90 | 0.00 | - | 1 | 28 | 17.77% |
| ADP260116P00240000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 19.50 | 17.00 | 18.80 | 0.00 | - | 3 | 28 | 17.58% |
© 2024 Yahoo. All rights reserved.