Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220701C00197500 | 2022-06-17 12:15PM EDT | 197.50 | 4.90 | 20.10 | 22.70 | 0.00 | - | 5 | 2 | 69.73% |
| ADP220701C00200000 | 2022-06-22 11:26AM EDT | 200.00 | 9.93 | 16.90 | 19.50 | 0.00 | - | - | 2 | 77.10% |
| ADP220701C00202500 | 2022-06-21 11:21AM EDT | 202.50 | 5.90 | 14.40 | 17.00 | 0.00 | - | 2 | 8 | 69.39% |
| ADP220701C00205000 | 2022-06-24 12:08PM EDT | 205.00 | 11.40 | 12.30 | 15.40 | 0.00 | - | 1 | 17 | 76.51% |
| ADP220701C00207500 | 2022-06-23 10:05AM EDT | 207.50 | 5.10 | 9.50 | 12.30 | 0.00 | - | 3 | 17 | 58.55% |
| ADP220701C00210000 | 2022-06-27 10:06AM EDT | 210.00 | 9.35 | 7.50 | 9.70 | +2.85 | +43.85% | 2 | 95 | 48.49% |
| ADP220701C00212500 | 2022-06-21 3:50PM EDT | 212.50 | 1.65 | 5.50 | 8.50 | 0.00 | - | - | 26 | 56.42% |
| ADP220701C00215000 | 2022-06-27 12:04PM EDT | 215.00 | 5.90 | 4.70 | 6.00 | +2.72 | +85.53% | 10 | 33 | 45.70% |
| ADP220701C00217500 | 2022-06-24 3:46PM EDT | 217.50 | 3.24 | 3.10 | 3.70 | 0.00 | - | 9 | 19 | 36.04% |
| ADP220701C00220000 | 2022-06-27 1:05PM EDT | 220.00 | 2.15 | 1.85 | 4.20 | -0.15 | -6.52% | 7 | 51 | 54.64% |
| ADP220701C00222500 | 2022-06-27 3:34PM EDT | 222.50 | 1.10 | 0.95 | 1.20 | -0.22 | -16.67% | 4 | 7 | 30.57% |
| ADP220701C00225000 | 2022-06-27 12:40PM EDT | 225.00 | 0.95 | 0.35 | 0.80 | +0.55 | +137.50% | 11 | 36 | 32.91% |
| ADP220701C00227500 | 2022-06-27 2:50PM EDT | 227.50 | 0.34 | 0.15 | 0.90 | +0.19 | +126.67% | 5 | 30 | 41.70% |
| ADP220701C00230000 | 2022-06-27 11:46AM EDT | 230.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 1 | 10 | 28.03% |
| ADP220701C00235000 | 2022-06-14 11:57AM EDT | 235.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 31 | 33.40% |
| ADP220701C00240000 | 2022-06-10 2:10PM EDT | 240.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 5 | 5 | 73.49% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220701P00130000 | 2022-06-21 11:48AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 70 | 178.13% |
| ADP220701P00135000 | 2022-06-21 11:47AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
| ADP220701P00140000 | 2022-06-21 11:47AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 154.69% |
| ADP220701P00145000 | 2022-06-21 1:52PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 675 | 142.97% |
| ADP220701P00150000 | 2022-06-21 11:47AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 132.03% |
| ADP220701P00155000 | 2022-06-21 12:23PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 121.09% |
| ADP220701P00160000 | 2022-06-23 3:08PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 110.94% |
| ADP220701P00180000 | 2022-05-26 10:20AM EDT | 180.00 | 0.77 | 0.00 | 0.40 | 0.00 | - | - | 17 | 95.31% |
| ADP220701P00185000 | 2022-06-23 10:47AM EDT | 185.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 150 | 202 | 62.89% |
| ADP220701P00187500 | 2022-06-22 3:19PM EDT | 187.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 72.17% |
| ADP220701P00190000 | 2022-06-23 1:51PM EDT | 190.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 76.56% |
| ADP220701P00192500 | 2022-06-17 11:47AM EDT | 192.50 | 2.80 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 59.18% |
| ADP220701P00195000 | 2022-06-24 1:37PM EDT | 195.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 48 | 56.06% |
| ADP220701P00197500 | 2022-06-24 2:36PM EDT | 197.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 44 | 50.59% |
| ADP220701P00200000 | 2022-06-24 12:00PM EDT | 200.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 3 | 43 | 55.52% |
| ADP220701P00202500 | 2022-06-27 9:46AM EDT | 202.50 | 0.10 | 0.00 | 0.40 | -2.20 | -95.65% | 1 | 19 | 50.88% |
| ADP220701P00205000 | 2022-06-27 3:33PM EDT | 205.00 | 0.20 | 0.15 | 0.25 | -0.41 | -67.21% | 11 | 38 | 39.70% |
| ADP220701P00207500 | 2022-06-24 1:05PM EDT | 207.50 | 0.60 | 0.30 | 0.70 | 0.00 | - | 9 | 10 | 44.63% |
| ADP220701P00210000 | 2022-06-27 11:03AM EDT | 210.00 | 0.70 | 0.50 | 0.90 | -0.05 | -6.67% | 3 | 75 | 40.72% |
| ADP220701P00212500 | 2022-06-27 1:17PM EDT | 212.50 | 0.70 | 0.80 | 1.30 | -1.20 | -63.16% | 8 | 13 | 38.43% |
| ADP220701P00215000 | 2022-06-27 12:33PM EDT | 215.00 | 1.10 | 1.35 | 1.95 | -1.20 | -52.17% | 6 | 21 | 37.01% |
| ADP220701P00220000 | 2022-06-21 9:31AM EDT | 220.00 | 16.60 | 3.40 | 4.10 | 0.00 | - | 2 | 5 | 34.79% |
© 2022 Yahoo. All rights reserved.
