Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230217C00210000 | 2022-07-01 1:35PM EDT | 210.00 | 20.00 | 39.50 | 40.80 | 0.00 | - | 3 | 3 | 14.34% |
| ADP230217C00220000 | 2022-07-29 2:45PM EDT | 220.00 | 32.00 | 39.20 | 41.30 | 0.00 | - | 2 | 3 | 33.79% |
| ADP230217C00230000 | 2022-07-25 10:09AM EDT | 230.00 | 13.40 | 32.20 | 33.50 | 0.00 | - | 2 | 87 | 31.35% |
| ADP230217C00240000 | 2022-08-05 2:49PM EDT | 240.00 | 23.18 | 24.70 | 26.50 | 0.00 | - | 3 | 19 | 29.40% |
| ADP230217C00250000 | 2022-08-04 1:40PM EDT | 250.00 | 16.00 | 18.70 | 21.10 | 0.00 | - | 3 | 19 | 28.82% |
| ADP230217C00260000 | 2022-08-01 3:19PM EDT | 260.00 | 10.81 | 13.90 | 15.40 | 0.00 | - | 4 | 5 | 26.80% |
| ADP230217C00270000 | 2022-08-03 2:25PM EDT | 270.00 | 8.46 | 9.60 | 12.10 | 0.00 | - | 1 | 10 | 27.07% |
| ADP230217C00280000 | 2022-08-08 10:45AM EDT | 280.00 | 7.75 | 6.70 | 8.10 | +1.56 | +25.20% | 6 | 5 | 25.26% |
| ADP230217C00290000 | 2022-08-05 10:23AM EDT | 290.00 | 4.19 | 4.90 | 6.30 | 0.00 | - | 4 | 4 | 25.85% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230217P00105000 | 2022-07-14 12:34PM EDT | 105.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 4 | 62.01% |
| ADP230217P00140000 | 2022-08-03 12:26PM EDT | 140.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 55.89% |
| ADP230217P00145000 | 2022-06-28 9:50AM EDT | 145.00 | 2.30 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 54.29% |
| ADP230217P00150000 | 2022-06-22 9:59AM EDT | 150.00 | 3.70 | 1.90 | 2.55 | 0.00 | - | - | 2 | 50.09% |
| ADP230217P00155000 | 2022-07-27 10:33AM EDT | 155.00 | 2.00 | 0.55 | 1.00 | 0.00 | - | 1 | 2 | 38.62% |
| ADP230217P00160000 | 2022-07-15 2:22PM EDT | 160.00 | 3.55 | 0.75 | 1.20 | 0.00 | - | 9 | 14 | 37.79% |
| ADP230217P00165000 | 2022-07-27 12:29PM EDT | 165.00 | 2.40 | 1.00 | 1.45 | 0.00 | - | 60 | 60 | 37.07% |
| ADP230217P00170000 | 2022-07-27 2:48PM EDT | 170.00 | 2.51 | 1.35 | 1.70 | 0.00 | - | 90 | 35 | 36.15% |
| ADP230217P00175000 | 2022-07-27 3:09PM EDT | 175.00 | 2.93 | 1.50 | 2.10 | 0.00 | - | 60 | 30 | 35.72% |
| ADP230217P00180000 | 2022-07-13 1:59PM EDT | 180.00 | 7.00 | 1.65 | 2.55 | 0.00 | - | 2 | 5 | 35.22% |
| ADP230217P00185000 | 2022-07-15 11:53AM EDT | 185.00 | 7.50 | 2.45 | 2.80 | 0.00 | - | 2 | 4 | 33.81% |
| ADP230217P00190000 | 2022-08-04 10:00AM EDT | 190.00 | 3.70 | 2.80 | 3.50 | 0.00 | - | 2 | 4 | 33.70% |
| ADP230217P00195000 | 2022-07-28 2:16PM EDT | 195.00 | 4.70 | 2.75 | 4.00 | 0.00 | - | 5 | 6 | 32.75% |
| ADP230217P00200000 | 2022-07-29 10:22AM EDT | 200.00 | 5.10 | 3.40 | 4.80 | 0.00 | - | 2 | 5 | 32.37% |
| ADP230217P00210000 | 2022-07-18 3:04PM EDT | 210.00 | 16.20 | 5.30 | 6.30 | 0.00 | - | 10 | 10 | 30.68% |
| ADP230217P00220000 | 2022-08-04 1:32PM EDT | 220.00 | 9.40 | 6.40 | 8.70 | 0.00 | - | 1 | 11 | 29.90% |
| ADP230217P00230000 | 2022-08-05 12:53PM EDT | 230.00 | 11.20 | 9.70 | 11.00 | 0.00 | - | 1 | 7 | 27.99% |
| ADP230217P00240000 | 2022-08-02 3:46PM EDT | 240.00 | 17.30 | 12.90 | 13.80 | 0.00 | - | 1 | 3 | 26.01% |
| ADP230217P00250000 | 2022-08-02 3:48PM EDT | 250.00 | 22.30 | 16.80 | 17.70 | 0.00 | - | - | 1 | 24.59% |
© 2022 Yahoo. All rights reserved.
