Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP231006C00235000 | 2023-09-29 10:29AM EDT | 235.00 | 7.59 | 5.00 | 6.80 | -1.41 | -15.67% | 1 | 2 | 29.57% |
| ADP231006C00237500 | 2023-09-28 11:56AM EDT | 237.50 | 7.50 | 4.50 | 4.80 | 0.00 | - | 15 | 15 | 26.99% |
| ADP231006C00240000 | 2023-09-29 3:47PM EDT | 240.00 | 2.80 | 2.85 | 3.10 | -2.35 | -45.63% | 13 | 26 | 24.95% |
| ADP231006C00242500 | 2023-09-29 3:54PM EDT | 242.50 | 1.60 | 1.50 | 1.75 | -2.40 | -60.00% | 13 | 23 | 23.04% |
| ADP231006C00245000 | 2023-09-29 3:14PM EDT | 245.00 | 0.95 | 0.75 | 0.85 | -1.55 | -62.00% | 9 | 79 | 21.63% |
| ADP231006C00247500 | 2023-09-29 3:50PM EDT | 247.50 | 0.30 | 0.25 | 0.40 | -0.70 | -70.00% | 103 | 22 | 21.51% |
| ADP231006C00250000 | 2023-09-29 1:46PM EDT | 250.00 | 0.15 | 0.05 | 0.20 | -0.14 | -48.28% | 36 | 32 | 22.32% |
| ADP231006C00252500 | 2023-09-22 3:55PM EDT | 252.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 12 | 26.61% |
| ADP231006C00255000 | 2023-09-27 1:07PM EDT | 255.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 3 | 15 | 59.57% |
| ADP231006C00260000 | 2023-09-15 12:04PM EDT | 260.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 58.11% |
| ADP231006C00265000 | 2023-09-08 3:45PM EDT | 265.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 35 | 31 | 64.89% |
| ADP231006C00270000 | 2023-09-15 2:34PM EDT | 270.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 68.21% |
| ADP231006C00275000 | 2023-08-30 11:02AM EDT | 275.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 1 | 85.33% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP231006P00195000 | 2023-09-25 11:26AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 125.10% |
| ADP231006P00200000 | 2023-09-25 11:26AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 101.61% |
| ADP231006P00205000 | 2023-09-26 11:56AM EDT | 205.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 101.27% |
| ADP231006P00220000 | 2023-09-12 10:02AM EDT | 220.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | - | 1 | 66.26% |
| ADP231006P00227500 | 2023-09-27 10:57AM EDT | 227.50 | 0.35 | 0.15 | 1.20 | 0.00 | - | 2 | 0 | 49.41% |
| ADP231006P00232500 | 2023-09-29 11:38AM EDT | 232.50 | 0.30 | 0.40 | 2.00 | -0.15 | -33.33% | 1 | 52 | 45.68% |
| ADP231006P00235000 | 2023-09-29 1:11PM EDT | 235.00 | 0.76 | 0.70 | 1.20 | +0.12 | +18.75% | 4 | 186 | 29.35% |
| ADP231006P00237500 | 2023-09-28 12:49PM EDT | 237.50 | 0.90 | 1.20 | 1.35 | 0.00 | - | 4 | 4 | 23.34% |
| ADP231006P00240000 | 2023-09-29 1:26PM EDT | 240.00 | 2.15 | 1.95 | 2.30 | +0.36 | +20.11% | 5 | 40 | 23.00% |
| ADP231006P00242500 | 2023-09-29 11:42AM EDT | 242.50 | 2.75 | 3.20 | 3.40 | +0.48 | +21.15% | 4 | 25 | 20.52% |
| ADP231006P00245000 | 2023-09-29 11:41AM EDT | 245.00 | 4.10 | 3.40 | 5.40 | +0.65 | +18.84% | 2 | 34 | 23.10% |
| ADP231006P00247500 | 2023-09-19 11:06AM EDT | 247.50 | 4.50 | 5.90 | 8.80 | 0.00 | - | - | 1 | 39.70% |
| ADP231006P00250000 | 2023-09-22 10:43AM EDT | 250.00 | 10.50 | 7.90 | 11.00 | 0.00 | - | 1 | 6 | 42.97% |
| ADP231006P00255000 | 2023-09-13 9:50AM EDT | 255.00 | 7.74 | 13.10 | 15.80 | 0.00 | - | 1 | 0 | 52.25% |
© 2023 Yahoo. All rights reserved.
