ADP - Automatic Data Processing, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230602C00200000 | 2023-05-15 2:41PM EDT | 200.00 | 15.10 | 11.20 | 14.60 | 0.00 | - | - | 3 | 62.18% |
| ADP230602C00207500 | 2023-05-25 9:57AM EDT | 207.50 | 4.30 | 5.60 | 7.20 | 0.00 | - | 1 | 2 | 39.61% |
| ADP230602C00210000 | 2023-05-26 12:29PM EDT | 210.00 | 3.10 | 3.90 | 4.20 | -0.10 | -3.13% | 5 | 20 | 25.78% |
| ADP230602C00215000 | 2023-05-26 2:20PM EDT | 215.00 | 1.00 | 1.10 | 1.45 | -0.15 | -13.04% | 15 | 14 | 22.97% |
| ADP230602C00217500 | 2023-05-26 1:59PM EDT | 217.50 | 0.50 | 0.45 | 0.80 | -0.13 | -20.63% | 15 | 35 | 23.34% |
| ADP230602C00220000 | 2023-05-26 3:49PM EDT | 220.00 | 0.27 | 0.15 | 0.60 | 0.00 | - | 39 | 80 | 26.73% |
| ADP230602C00222500 | 2023-05-25 10:34AM EDT | 222.50 | 0.10 | 0.05 | 0.80 | -0.05 | -33.33% | 1 | 133 | 35.43% |
| ADP230602C00225000 | 2023-05-25 1:35PM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 37 | 28.47% |
| ADP230602C00230000 | 2023-05-02 1:15PM EDT | 230.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 34.82% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230602P00180000 | 2023-05-22 3:03PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.20% |
| ADP230602P00190000 | 2023-05-08 2:49PM EDT | 190.00 | 0.53 | 0.00 | 0.35 | 0.00 | - | 6 | 9 | 55.32% |
| ADP230602P00195000 | 2023-05-26 11:57AM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 37.70% |
| ADP230602P00197500 | 2023-05-25 1:09PM EDT | 197.50 | 0.26 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 47.51% |
| ADP230602P00200000 | 2023-05-26 3:35PM EDT | 200.00 | 0.17 | 0.10 | 0.25 | -0.26 | -60.47% | 3 | 35 | 31.64% |
| ADP230602P00202500 | 2023-05-18 1:20PM EDT | 202.50 | 0.58 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 35.43% |
| ADP230602P00205000 | 2023-05-26 3:17PM EDT | 205.00 | 0.46 | 0.40 | 0.60 | +0.06 | +15.00% | 15 | 34 | 27.59% |
| ADP230602P00207500 | 2023-05-26 11:26AM EDT | 207.50 | 1.35 | 0.70 | 0.95 | -0.65 | -32.50% | 20 | 7 | 25.64% |
| ADP230602P00210000 | 2023-05-26 12:06PM EDT | 210.00 | 1.90 | 1.20 | 1.55 | -0.50 | -20.83% | 16 | 25 | 24.10% |
| ADP230602P00215000 | 2023-05-26 10:13AM EDT | 215.00 | 4.75 | 3.50 | 3.80 | -0.55 | -10.38% | 2 | 54 | 21.28% |
| ADP230602P00217500 | 2023-05-26 11:34AM EDT | 217.50 | 7.80 | 5.20 | 7.00 | +4.87 | +166.21% | 16 | 16 | 36.38% |
| ADP230602P00220000 | 2023-05-24 11:13AM EDT | 220.00 | 5.80 | 7.30 | 9.40 | 0.00 | - | 2 | 12 | 42.65% |
| ADP230602P00222500 | 2023-05-26 11:34AM EDT | 222.50 | 12.60 | 8.90 | 10.90 | +3.50 | +38.46% | 2 | 2 | 36.62% |
© 2023 Yahoo. All rights reserved.