Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 86.40 | 88.90 | 0.00 | - | - | 11 | 56.07% |
| ADP221118C00190000 | 2022-06-22 3:19PM EDT | 190.00 | 27.50 | 35.00 | 36.10 | 0.00 | - | 4 | 5 | 0.00% |
| ADP221118C00195000 | 2022-07-27 10:31AM EDT | 195.00 | 37.75 | 62.70 | 64.50 | 0.00 | - | 2 | 34 | 43.58% |
| ADP221118C00200000 | 2022-06-17 2:48PM EDT | 200.00 | 16.50 | 21.00 | 21.90 | 0.00 | - | 32 | 60 | 0.00% |
| ADP221118C00210000 | 2022-08-08 11:10AM EDT | 210.00 | 43.35 | 49.10 | 49.60 | 0.00 | - | 5 | 118 | 34.94% |
| ADP221118C00220000 | 2022-08-12 2:02PM EDT | 220.00 | 39.30 | 40.10 | 40.90 | +2.05 | +5.50% | 1 | 201 | 33.22% |
| ADP221118C00230000 | 2022-08-12 3:45PM EDT | 230.00 | 31.65 | 31.00 | 32.20 | +9.35 | +41.93% | 1 | 185 | 30.27% |
| ADP221118C00240000 | 2022-08-12 3:29PM EDT | 240.00 | 23.80 | 23.80 | 24.30 | +4.03 | +20.38% | 2 | 404 | 28.03% |
| ADP221118C00250000 | 2022-08-12 3:29PM EDT | 250.00 | 17.00 | 17.10 | 17.80 | +3.15 | +22.74% | 7 | 1,021 | 27.03% |
| ADP221118C00260000 | 2022-08-12 2:47PM EDT | 260.00 | 11.13 | 11.40 | 11.80 | +2.15 | +23.94% | 17 | 295 | 25.00% |
| ADP221118C00270000 | 2022-08-12 2:17PM EDT | 270.00 | 6.50 | 7.10 | 7.40 | +1.23 | +23.34% | 5 | 174 | 23.80% |
| ADP221118C00280000 | 2022-08-12 3:47PM EDT | 280.00 | 4.20 | 4.00 | 4.40 | +1.20 | +40.00% | 10 | 158 | 23.09% |
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 | 0.80 | 0.00 | - | 11 | 14 | 77.05% |
| ADP221118P00115000 | 2022-08-03 12:14PM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 64.36% |
| ADP221118P00120000 | 2022-08-10 9:30AM EDT | 120.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 36 | 39 | 61.23% |
| ADP221118P00125000 | 2022-08-11 10:23AM EDT | 125.00 | 0.19 | 0.70 | 0.50 | 0.00 | - | 19 | 24 | 70.63% |
| ADP221118P00130000 | 2022-06-16 11:07AM EDT | 130.00 | 1.45 | 0.15 | 1.25 | 0.00 | - | 2 | 3 | 68.90% |
| ADP221118P00135000 | 2022-05-23 10:05AM EDT | 135.00 | 1.75 | 1.10 | 1.35 | 0.00 | - | - | 1 | 72.49% |
| ADP221118P00140000 | 2022-05-17 2:17PM EDT | 140.00 | 1.95 | 2.00 | 2.70 | 0.00 | - | 1 | 1 | 79.13% |
| ADP221118P00145000 | 2022-06-24 3:26PM EDT | 145.00 | 1.20 | 0.45 | 1.05 | 0.00 | - | 2 | 2 | 59.72% |
| ADP221118P00150000 | 2022-08-05 9:30AM EDT | 150.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 50.00% |
| ADP221118P00155000 | 2022-07-21 11:05AM EDT | 155.00 | 1.30 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 50.39% |
| ADP221118P00160000 | 2022-08-10 11:00AM EDT | 160.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 1 | 10 | 49.39% |
| ADP221118P00165000 | 2022-07-21 11:57AM EDT | 165.00 | 1.85 | 0.15 | 0.75 | 0.00 | - | 1 | 208 | 47.80% |
| ADP221118P00170000 | 2022-07-29 11:42AM EDT | 170.00 | 0.81 | 0.20 | 0.75 | 0.00 | - | 6 | 96 | 45.02% |
| ADP221118P00175000 | 2022-07-26 11:12AM EDT | 175.00 | 2.50 | 0.25 | 1.00 | 0.00 | - | 4 | 109 | 44.75% |
| ADP221118P00180000 | 2022-08-09 9:48AM EDT | 180.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 8 | 111 | 42.82% |
| ADP221118P00185000 | 2022-08-09 9:49AM EDT | 185.00 | 1.05 | 0.45 | 1.05 | 0.00 | - | 4 | 197 | 39.67% |
| ADP221118P00190000 | 2022-08-10 9:48AM EDT | 190.00 | 0.97 | 0.60 | 1.25 | 0.00 | - | 1 | 89 | 38.45% |
| ADP221118P00195000 | 2022-08-12 12:14PM EDT | 195.00 | 1.06 | 0.60 | 1.15 | -1.37 | -56.38% | 1 | 240 | 35.08% |
| ADP221118P00200000 | 2022-08-12 2:34PM EDT | 200.00 | 1.30 | 1.15 | 1.25 | -0.30 | -18.75% | 1 | 227 | 33.09% |
| ADP221118P00210000 | 2022-08-04 3:54PM EDT | 210.00 | 3.50 | 1.70 | 1.90 | 0.00 | - | 1 | 821 | 31.12% |
| ADP221118P00220000 | 2022-08-12 3:24PM EDT | 220.00 | 2.87 | 2.70 | 2.85 | -0.76 | -20.94% | 4 | 282 | 29.14% |
| ADP221118P00230000 | 2022-08-12 3:24PM EDT | 230.00 | 4.37 | 4.10 | 4.40 | -0.73 | -14.31% | 7 | 109 | 27.61% |
| ADP221118P00240000 | 2022-08-12 1:22PM EDT | 240.00 | 6.90 | 6.30 | 6.50 | -1.00 | -12.66% | 3 | 134 | 25.80% |
| ADP221118P00250000 | 2022-08-12 3:22PM EDT | 250.00 | 9.81 | 9.40 | 9.70 | -2.79 | -22.14% | 9 | 420 | 24.47% |
© 2022 Yahoo. All rights reserved.
