NasdaqGS - Delayed Quote • USD
Automatic Data Processing, Inc. (ADP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503C00230000 | 4/19/2024 1:50 PM | 230 | 15.60 | 12.00 | 14.80 | 0.00 | 0.00% | 1 | 1 | 47.39% |
| ADP240503C00232500 | 4/25/2024 5:17 PM | 232.5 | 15.75 | 10.00 | 12.70 | 0.00 | 0.00% | 1 | 4 | 45.61% |
| ADP240503C00240000 | 4/26/2024 7:38 PM | 240 | 7.60 | 6.30 | 7.10 | -2.44 | -24.30% | 8 | 8 | 40.67% |
| ADP240503C00242500 | 4/26/2024 2:30 PM | 242.5 | 7.20 | 4.90 | 5.40 | -0.60 | -7.69% | 2 | 16 | 38.10% |
| ADP240503C00245000 | 4/26/2024 7:52 PM | 245 | 4.45 | 3.80 | 4.50 | -2.08 | -31.85% | 36 | 89 | 40.14% |
| ADP240503C00247500 | 4/26/2024 7:50 PM | 247.5 | 3.30 | 1.80 | 3.00 | -1.70 | -34.00% | 16 | 19 | 36.16% |
| ADP240503C00250000 | 4/26/2024 7:38 PM | 250 | 2.63 | 1.90 | 2.50 | -1.47 | -35.85% | 18 | 78 | 38.57% |
| ADP240503C00252500 | 4/25/2024 2:39 PM | 252.5 | 2.50 | 1.35 | 1.80 | 0.00 | 0.00% | 16 | 48 | 38.09% |
| ADP240503C00255000 | 4/26/2024 7:40 PM | 255 | 1.27 | 0.90 | 1.25 | -0.78 | -38.05% | 17 | 61 | 37.55% |
| ADP240503C00257500 | 4/26/2024 5:26 PM | 257.5 | 1.13 | 0.60 | 0.90 | -0.54 | -32.34% | 4 | 121 | 37.87% |
| ADP240503C00260000 | 4/26/2024 7:34 PM | 260 | 0.62 | 0.40 | 0.60 | -0.56 | -47.46% | 3 | 32 | 37.53% |
| ADP240503C00265000 | 4/26/2024 3:04 PM | 265 | 0.40 | 0.20 | 0.30 | -0.20 | -33.33% | 1 | 23 | 38.53% |
| ADP240503C00267500 | 4/26/2024 3:39 PM | 267.5 | 0.35 | 0.05 | 0.30 | 0.00 | 0.00% | 3 | 14 | 41.75% |
| ADP240503C00270000 | 4/25/2024 2:23 PM | 270 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 15 | 55.03% |
| ADP240503C00275000 | 4/5/2024 5:54 PM | 275 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 53.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503P00190000 | 4/1/2024 5:50 PM | 190 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 96.88% |
| ADP240503P00215000 | 4/26/2024 7:15 PM | 215 | 0.20 | 0.05 | 0.20 | -0.40 | -66.67% | 39 | 7 | 48.34% |
| ADP240503P00220000 | 4/26/2024 7:59 PM | 220 | 0.38 | 0.30 | 0.60 | -0.04 | -9.52% | 20 | 9 | 51.37% |
| ADP240503P00225000 | 4/26/2024 2:33 PM | 225 | 0.63 | 0.55 | 0.90 | -0.07 | -10.00% | 3 | 28 | 47.36% |
| ADP240503P00227500 | 4/26/2024 7:54 PM | 227.5 | 0.90 | 0.80 | 1.00 | 0.00 | 0.00% | 4 | 2 | 43.87% |
| ADP240503P00230000 | 4/26/2024 6:44 PM | 230 | 1.14 | 1.05 | 1.45 | 0.10 | 9.62% | 25 | 102 | 44.26% |
| ADP240503P00232500 | 4/26/2024 6:17 PM | 232.5 | 1.47 | 1.40 | 2.35 | 0.17 | 13.08% | 39 | 11 | 47.73% |
| ADP240503P00235000 | 4/26/2024 7:40 PM | 235 | 2.00 | 1.90 | 2.25 | 0.29 | 16.96% | 39 | 77 | 40.48% |
| ADP240503P00237500 | 4/26/2024 7:34 PM | 237.5 | 2.52 | 2.50 | 3.50 | 0.21 | 9.09% | 5 | 34 | 44.23% |
| ADP240503P00240000 | 4/26/2024 7:50 PM | 240 | 3.20 | 3.20 | 3.60 | 0.25 | 8.47% | 10 | 80 | 37.37% |
| ADP240503P00242500 | 4/26/2024 7:55 PM | 242.5 | 4.41 | 4.20 | 4.60 | 0.71 | 19.19% | 21 | 28 | 36.39% |
| ADP240503P00245000 | 4/26/2024 7:33 PM | 245 | 5.30 | 5.40 | 6.00 | 0.60 | 12.77% | 34 | 67 | 36.91% |
| ADP240503P00250000 | 4/24/2024 3:43 PM | 250 | 7.70 | 8.60 | 10.60 | 0.00 | 0.00% | 1 | 6 | 48.18% |
Related Tickers
PAYX Paychex, Inc.
119.97
-1.64%
RHI Robert Half Inc.
69.35
-1.77%
TNET TriNet Group, Inc.
105.72
-16.61%
ZIP ZipRecruiter, Inc.
10.36
-1.24%
ADEN.SW Adecco Group AG
31.82
+2.25%
KELYA Kelly Services, Inc.
23.46
-1.05%
RAND.AS Randstad N.V.
46.43
+1.62%
BBSI Barrett Business Services, Inc.
121.77
-1.09%
KFY Korn Ferry
61.01
+0.61%
MAN ManpowerGroup Inc.
75.85
-0.45%