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
8,435.76 +54.41 (+0.65%) Bitcoin USD
63,058.04 +1,929.52 (+3.16%) CMC Crypto 200
1,302.71 -55.29 (-4.07%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 113.67% |
| ADP240517C00270000 | 2024-05-08 11:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 672 | 47.27% |
| ADP240524C00270000 | 2024-05-01 11:39AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.75 | 0.00 | - | 38 | 46 | 34.50% |
| ADP240531C00270000 | 2024-05-01 3:25PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| ADP240607C00270000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ADP240621C00270000 | 2024-05-09 12:46PM EDT | 2024-06-21 | 0.22 | 0.10 | 0.40 | 0.00 | - | 3 | 443 | 17.58% |
| ADP240816C00270000 | 2024-05-08 11:35AM EDT | 2024-08-16 | 1.35 | 1.60 | 3.80 | 0.00 | - | 2 | 417 | 22.96% |
| ADP241115C00270000 | 2024-05-06 2:25PM EDT | 2024-11-15 | 4.43 | 4.60 | 7.10 | 0.00 | - | 2 | 110 | 22.18% |
| ADP250117C00270000 | 2024-05-09 12:38PM EDT | 2025-01-17 | 6.91 | 6.90 | 8.30 | 0.00 | - | 3 | 1,219 | 20.87% |
| ADP250620C00270000 | 2024-05-09 9:55AM EDT | 2025-06-20 | 12.40 | 12.50 | 15.00 | 0.00 | - | 1 | 431 | 23.33% |
| ADP260116C00270000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 17.65 | 18.20 | 20.80 | 0.00 | - | 4 | 33 | 23.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 2024-05-17 | 25.32 | 21.70 | 26.00 | 0.00 | - | 1 | 0 | 61.16% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 2024-06-21 | 26.03 | 21.90 | 26.00 | 0.00 | - | 2 | 6 | 26.39% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 2024-08-16 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 2024-11-15 | 25.52 | 24.80 | 27.20 | 0.00 | - | - | 2 | 15.10% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 2025-01-17 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 15.19% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 2025-06-20 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 18.18% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 2026-01-16 | 35.90 | 30.50 | 35.50 | 0.00 | - | 60 | 30 | 15.95% |
© 2024 Yahoo. All rights reserved.