Singapore markets close in 6 hours 53 minutes
Straits Times Index
3,296.60 +30.65 (+0.94%) Nikkei
38,348.48 +274.50 (+0.72%) Hang Seng
18,750.50 +212.69 (+1.15%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,816.23 +1,303.32 (+2.12%) CMC Crypto 200
1,350.99 +50.89 (+3.92%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00250000 | 2024-05-09 9:47AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 45 | 21.88% |
| ADP240517C00250000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 0.42 | 0.45 | 0.60 | +0.06 | +16.67% | 10 | 1,088 | 15.31% |
| ADP240524C00250000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 1.15 | 1.05 | 1.45 | +0.20 | +21.05% | 4 | 26 | 16.63% |
| ADP240531C00250000 | 2024-05-09 3:04PM EDT | 2024-05-31 | 1.40 | 1.45 | 1.80 | -0.42 | -23.08% | 13 | 18 | 15.41% |
| ADP240607C00250000 | 2024-05-06 12:49PM EDT | 2024-06-07 | 1.66 | 2.00 | 2.50 | 0.00 | - | 1 | 132 | 16.23% |
| ADP240614C00250000 | 2024-05-06 10:04AM EDT | 2024-06-14 | 2.35 | 2.45 | 2.85 | +2.35 | - | - | 2 | 15.80% |
| ADP240621C00250000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 2.85 | 2.75 | 2.95 | +0.40 | +16.33% | 9 | 1,273 | 14.77% |
| ADP240816C00250000 | 2024-05-09 2:36PM EDT | 2024-08-16 | 6.70 | 7.10 | 7.40 | +0.30 | +4.69% | 26 | 301 | 18.73% |
| ADP241115C00250000 | 2024-05-09 3:44PM EDT | 2024-11-15 | 11.80 | 11.80 | 14.10 | +0.20 | +1.72% | 1 | 111 | 23.05% |
| ADP250117C00250000 | 2024-05-08 11:27AM EDT | 2025-01-17 | 13.54 | 14.90 | 16.90 | 0.00 | - | 140 | 960 | 23.41% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 24.80 | 24.00 | 25.50 | 0.00 | - | 4 | 4 | 26.79% |
| ADP260116C00250000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 26.80 | 26.90 | 30.00 | 0.00 | - | 3 | 32 | 25.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00250000 | 2024-05-07 2:22PM EDT | 2024-05-10 | 5.20 | 3.20 | 7.10 | 0.00 | - | 1 | 8 | 81.98% |
| ADP240517P00250000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 10.20 | 4.90 | 5.50 | 0.00 | - | 1 | 372 | 15.75% |
| ADP240524P00250000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 9.55 | 4.70 | 5.90 | 0.00 | - | 3 | 10 | 14.17% |
| ADP240531P00250000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 3.97 | 4.50 | 6.30 | 0.00 | - | 10 | 12 | 13.71% |
| ADP240621P00250000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 7.60 | 7.30 | 7.70 | -1.22 | -13.83% | 4 | 599 | 14.45% |
| ADP240816P00250000 | 2024-05-09 2:56PM EDT | 2024-08-16 | 10.70 | 10.00 | 10.60 | -2.40 | -18.32% | 5 | 252 | 15.44% |
| ADP241115P00250000 | 2024-05-01 12:38PM EDT | 2024-11-15 | 11.20 | 13.10 | 13.80 | 0.00 | - | 5 | 22 | 15.74% |
| ADP250117P00250000 | 2024-05-08 11:27AM EDT | 2025-01-17 | 17.53 | 15.30 | 15.90 | 0.00 | - | 140 | 813 | 16.24% |
| ADP250620P00250000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 21.20 | 19.20 | 20.00 | 0.00 | - | 2 | 12 | 16.78% |
| ADP260116P00250000 | 2024-04-25 2:26PM EDT | 2026-01-16 | 23.45 | 22.00 | 23.50 | 0.00 | - | 2 | 46 | 16.39% |
© 2024 Yahoo. All rights reserved.