Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230203C00235000 | 2023-01-26 10:15AM EST | 235.00 | 1.25 | 0.05 | 0.85 | 0.00 | - | 9 | 33 | 43.63% |
| ADP230203C00237500 | 2023-01-26 3:56PM EST | 237.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 37.21% |
| ADP230203C00240000 | 2023-01-27 9:30AM EST | 240.00 | 0.30 | 0.00 | 1.10 | +0.02 | +7.14% | 1 | 71 | 57.59% |
| ADP230203C00245000 | 2023-01-25 10:30AM EST | 245.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 9 | 36 | 47.36% |
| ADP230203C00247500 | 2023-01-25 12:29PM EST | 247.50 | 0.90 | 0.00 | 1.00 | 0.00 | - | 9 | 7 | 58.79% |
| ADP230203C00250000 | 2023-01-25 1:04PM EST | 250.00 | 0.34 | 0.00 | 0.60 | 0.00 | - | 9 | 143 | 56.49% |
| ADP230203C00255000 | 2023-01-27 10:32AM EST | 255.00 | 0.23 | 0.00 | 0.45 | +0.18 | +360.00% | 1 | 23 | 60.35% |
| ADP230203C00260000 | 2023-01-25 10:40AM EST | 260.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 9 | 75.98% |
| ADP230203C00265000 | 2023-01-20 1:19PM EST | 265.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 54.69% |
| ADP230203C00275000 | 2023-01-06 2:07PM EST | 275.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 96.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230203P00190000 | 2023-01-18 9:52AM EST | 190.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 73.34% |
| ADP230203P00195000 | 2023-01-03 10:09AM EST | 195.00 | 0.82 | 0.00 | 1.20 | 0.00 | - | - | 5 | 67.29% |
| ADP230203P00210000 | 2023-01-27 1:19PM EST | 210.00 | 0.50 | 0.10 | 1.75 | +0.20 | +66.67% | 7 | 22 | 50.49% |
| ADP230203P00215000 | 2023-01-27 3:11PM EST | 215.00 | 0.97 | 1.00 | 1.35 | +0.31 | +46.97% | 4 | 144 | 31.54% |
| ADP230203P00220000 | 2023-01-27 2:49PM EST | 220.00 | 2.75 | 2.55 | 2.95 | +1.35 | +96.43% | 68 | 69 | 29.59% |
| ADP230203P00225000 | 2023-01-27 2:53PM EST | 225.00 | 5.77 | 5.30 | 5.90 | +2.60 | +82.02% | 7 | 102 | 29.79% |
| ADP230203P00227500 | 2023-01-27 12:32PM EST | 227.50 | 6.36 | 6.20 | 9.00 | +2.16 | +51.43% | 21 | 122 | 43.14% |
| ADP230203P00230000 | 2023-01-27 3:18PM EST | 230.00 | 9.65 | 9.20 | 10.80 | +5.15 | +114.44% | 11 | 35 | 42.36% |
| ADP230203P00232500 | 2023-01-27 3:16PM EST | 232.50 | 11.80 | 11.10 | 14.30 | +5.00 | +73.53% | 2 | 9 | 59.86% |
| ADP230203P00235000 | 2023-01-27 1:26PM EST | 235.00 | 14.35 | 12.30 | 16.50 | +10.75 | +298.61% | 1 | 38 | 62.74% |
| ADP230203P00240000 | 2023-01-24 3:56PM EST | 240.00 | 5.86 | 17.90 | 21.50 | 0.00 | - | 9 | 29 | 74.27% |
| ADP230203P00245000 | 2023-01-19 10:20AM EST | 245.00 | 13.20 | 22.60 | 26.50 | 0.00 | - | 10 | 7 | 50.68% |
| ADP230203P00250000 | 2023-01-25 10:34AM EST | 250.00 | 24.00 | 27.50 | 31.50 | 0.00 | - | 10 | 0 | 56.49% |
© 2023 Yahoo. All rights reserved.
