Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221118C00170000 | 2022-07-19 11:56AM EDT | 170.00 | 50.13 | 80.20 | 82.60 | 0.00 | - | - | 11 | 164.84% |
| ADP221118C00195000 | 2022-07-27 10:31AM EDT | 195.00 | 37.75 | 56.70 | 58.10 | 0.00 | - | - | 34 | 126.84% |
| ADP221118C00210000 | 2022-08-08 11:10AM EDT | 210.00 | 43.35 | 43.20 | 44.50 | 0.00 | - | - | 118 | 107.56% |
| ADP221118C00220000 | 2022-08-10 10:36AM EDT | 220.00 | 37.25 | 34.70 | 35.90 | +9.25 | +33.04% | 5 | 201 | 95.85% |
| ADP221118C00230000 | 2022-08-04 12:24PM EDT | 230.00 | 22.30 | 26.60 | 27.50 | 0.00 | - | 4 | 185 | 84.31% |
| ADP221118C00240000 | 2022-08-11 11:01AM EDT | 240.00 | 19.77 | 19.60 | 20.30 | +0.10 | +0.51% | 11 | 395 | 74.96% |
| ADP221118C00250000 | 2022-08-11 11:52AM EDT | 250.00 | 13.46 | 13.10 | 14.30 | -0.24 | -1.75% | 23 | 710 | 66.27% |
| ADP221118C00260000 | 2022-08-11 2:12PM EDT | 260.00 | 8.98 | 8.50 | 9.30 | -0.02 | -0.22% | 33 | 271 | 59.55% |
| ADP221118C00270000 | 2022-08-10 3:52PM EDT | 270.00 | 5.73 | 5.10 | 5.60 | +0.26 | +4.75% | 4 | 173 | 53.99% |
| ADP221118C00280000 | 2022-08-11 11:34AM EDT | 280.00 | 2.60 | 2.80 | 3.20 | -0.45 | -14.75% | 5 | 154 | 50.71% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221118P00110000 | 2022-08-08 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 14 | 87.99% |
| ADP221118P00115000 | 2022-08-03 12:14PM EDT | 115.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 4 | 92.77% |
| ADP221118P00120000 | 2022-08-10 9:30AM EDT | 120.00 | 0.16 | 0.00 | 0.30 | +0.06 | +60.00% | 36 | 39 | 73.14% |
| ADP221118P00125000 | 2022-08-11 10:23AM EDT | 125.00 | 0.19 | 0.00 | 0.25 | +0.19 | - | 19 | 5 | 67.29% |
| ADP221118P00150000 | 2022-08-05 9:30AM EDT | 150.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | - | 24 | 54.69% |
| ADP221118P00155000 | 2022-07-21 11:05AM EDT | 155.00 | 1.30 | 0.00 | 0.95 | 0.00 | - | - | 8 | 54.88% |
| ADP221118P00160000 | 2022-08-10 11:00AM EDT | 160.00 | 0.35 | 0.00 | 0.70 | -1.25 | -78.12% | 1 | 10 | 54.74% |
| ADP221118P00165000 | 2022-07-21 11:57AM EDT | 165.00 | 1.85 | 0.05 | 0.55 | 0.00 | - | - | 208 | 48.39% |
| ADP221118P00170000 | 2022-07-29 11:42AM EDT | 170.00 | 0.81 | 0.10 | 0.65 | 0.00 | - | - | 96 | 46.00% |
| ADP221118P00175000 | 2022-07-26 11:12AM EDT | 175.00 | 2.50 | 0.10 | 0.75 | 0.00 | - | - | 109 | 43.38% |
| ADP221118P00180000 | 2022-08-09 9:48AM EDT | 180.00 | 0.80 | 0.30 | 0.90 | 0.00 | - | 8 | 111 | 41.14% |
| ADP221118P00185000 | 2022-08-09 9:49AM EDT | 185.00 | 1.05 | 0.40 | 1.05 | 0.00 | - | 4 | 197 | 38.60% |
| ADP221118P00190000 | 2022-08-10 9:48AM EDT | 190.00 | 0.97 | 0.85 | 1.10 | -0.18 | -15.65% | 1 | 89 | 35.01% |
| ADP221118P00195000 | 2022-08-02 9:59AM EDT | 195.00 | 2.43 | 1.20 | 1.45 | 0.00 | - | 1 | 240 | 33.48% |
| ADP221118P00200000 | 2022-08-11 12:02PM EDT | 200.00 | 1.60 | 1.25 | 1.80 | -0.40 | -20.00% | 6 | 221 | 31.36% |
| ADP221118P00210000 | 2022-08-04 3:54PM EDT | 210.00 | 3.50 | 2.00 | 2.85 | 0.00 | - | 1 | 821 | 27.14% |
| ADP221118P00220000 | 2022-08-11 12:38PM EDT | 220.00 | 3.63 | 3.70 | 3.90 | -1.77 | -32.78% | 1 | 282 | 20.36% |
| ADP221118P00230000 | 2022-08-10 10:32AM EDT | 230.00 | 5.10 | 5.60 | 5.90 | -1.00 | -16.39% | 6 | 109 | 12.13% |
| ADP221118P00240000 | 2022-08-11 1:41PM EDT | 240.00 | 7.90 | 8.40 | 8.70 | -1.22 | -13.38% | 2 | 134 | 0.00% |
| ADP221118P00250000 | 2022-08-11 11:25AM EDT | 250.00 | 12.00 | 12.30 | 12.70 | -0.80 | -6.25% | 36 | 66 | 0.00% |
| ADP221118P00260000 | 2022-08-10 10:02AM EDT | 260.00 | 15.90 | 17.40 | 18.30 | +15.90 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
