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
60,497.70 -1,625.55 (-2.62%) CMC Crypto 200
1,251.65 -106.36 (-7.83%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00260000 | 2024-05-03 10:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 106 | 49.61% |
| ADP240517C00260000 | 2024-05-09 1:07PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 1,031 | 21.24% |
| ADP240524C00260000 | 2024-05-10 12:03PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 2 | 9 | 16.46% |
| ADP240531C00260000 | 2024-05-06 9:49AM EDT | 2024-05-31 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 1 | 40 | 14.87% |
| ADP240607C00260000 | 2024-05-07 2:48PM EDT | 2024-06-07 | 0.41 | 0.35 | 0.45 | 0.00 | - | 27 | 20 | 14.32% |
| ADP240621C00260000 | 2024-05-10 1:08PM EDT | 2024-06-21 | 1.00 | 0.75 | 0.95 | +0.30 | +42.86% | 4 | 940 | 14.64% |
| ADP240816C00260000 | 2024-05-09 2:04PM EDT | 2024-08-16 | 3.22 | 3.90 | 4.20 | 0.00 | - | 30 | 1,401 | 17.95% |
| ADP241115C00260000 | 2024-05-09 3:07PM EDT | 2024-11-15 | 7.40 | 8.30 | 8.80 | 0.00 | - | 1 | 81 | 19.97% |
| ADP250117C00260000 | 2024-05-07 12:19PM EDT | 2025-01-17 | 10.18 | 11.10 | 11.60 | 0.00 | - | 5 | 741 | 20.84% |
| ADP250620C00260000 | 2024-04-30 11:58AM EDT | 2025-06-20 | 18.10 | 17.60 | 18.40 | 0.00 | - | 6 | 88 | 23.05% |
| ADP260116C00260000 | 2024-05-02 1:27PM EDT | 2026-01-16 | 22.80 | 23.40 | 24.80 | 0.00 | - | 2 | 69 | 23.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00260000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 18.80 | 12.30 | 14.80 | 0.00 | - | 8 | 2 | 55.66% |
| ADP240517P00260000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 18.06 | 11.60 | 15.00 | 0.00 | - | 21 | 86 | 40.36% |
| ADP240531P00260000 | 2024-04-22 1:35PM EDT | 2024-05-31 | 15.56 | 11.70 | 14.90 | 0.00 | - | - | 0 | 23.74% |
| ADP240621P00260000 | 2024-05-07 11:03AM EDT | 2024-06-21 | 16.99 | 13.70 | 14.20 | 0.00 | - | 2 | 93 | 13.60% |
| ADP240816P00260000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 17.80 | 15.30 | 15.90 | 0.00 | - | 1 | 144 | 13.86% |
| ADP241115P00260000 | 2024-05-10 10:23AM EDT | 2024-11-15 | 18.50 | 17.90 | 18.50 | +1.90 | +11.45% | 2 | 1 | 14.32% |
| ADP250117P00260000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 23.70 | 19.80 | 20.30 | 0.00 | - | 5 | 317 | 14.81% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 27.00 | 25.10 | 26.20 | 0.00 | - | 15 | 21 | 17.59% |
| ADP260116P00260000 | 2024-03-06 4:59PM EDT | 2026-01-16 | 29.55 | 28.90 | 30.40 | 0.00 | - | 22 | 70 | 17.61% |
© 2024 Yahoo. All rights reserved.