Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230217C00185000 | 2022-09-30 12:35PM EST | 185.00 | 48.80 | 58.50 | 61.70 | 0.00 | - | 6 | 6 | 0.00% |
| ADP230217C00195000 | 2022-11-23 3:59PM EST | 195.00 | 68.10 | 75.30 | 77.10 | 0.00 | - | 1 | 5 | 52.11% |
| ADP230217C00200000 | 2022-11-28 10:04AM EST | 200.00 | 63.60 | 70.20 | 72.40 | 0.00 | - | 2 | 0 | 50.57% |
| ADP230217C00210000 | 2022-11-04 10:08AM EST | 210.00 | 34.18 | 60.00 | 63.20 | 0.00 | - | 4 | 12 | 47.88% |
| ADP230217C00220000 | 2022-11-11 12:02PM EST | 220.00 | 34.35 | 51.30 | 53.20 | 0.00 | - | 5 | 8 | 41.27% |
| ADP230217C00230000 | 2022-12-01 11:25AM EST | 230.00 | 38.80 | 42.90 | 43.80 | 0.00 | - | 39 | 308 | 36.88% |
| ADP230217C00240000 | 2022-11-28 12:03PM EST | 240.00 | 27.12 | 34.00 | 35.00 | 0.00 | - | 1 | 101 | 33.74% |
| ADP230217C00250000 | 2022-12-02 9:35AM EST | 250.00 | 22.20 | 25.10 | 26.00 | -1.80 | -7.50% | 12 | 184 | 29.07% |
| ADP230217C00260000 | 2022-11-30 1:46PM EST | 260.00 | 12.00 | 18.80 | 19.30 | 0.00 | - | 2 | 216 | 28.42% |
| ADP230217C00270000 | 2022-12-02 3:59PM EST | 270.00 | 12.95 | 12.60 | 13.00 | +1.55 | +13.60% | 4 | 470 | 26.39% |
| ADP230217C00280000 | 2022-12-02 2:08PM EST | 280.00 | 7.30 | 7.80 | 8.20 | -0.15 | -2.01% | 8 | 194 | 25.04% |
| ADP230217C00290000 | 2022-12-02 12:43PM EST | 290.00 | 4.30 | 4.40 | 4.70 | +0.73 | +20.45% | 1 | 127 | 23.82% |
| ADP230217C00300000 | 2022-12-01 10:09AM EST | 300.00 | 2.02 | 2.15 | 3.00 | 0.00 | - | 1 | 24 | 24.54% |
| ADP230217C00310000 | 2022-12-01 10:09AM EST | 310.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 1 | 26 | 21.29% |
| ADP230217C00320000 | 2022-11-22 2:26PM EST | 320.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 23.33% |
| ADP230217C00340000 | 2022-10-04 8:30AM EST | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADP230217C00350000 | 2022-11-10 10:21AM EST | 350.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 9 | 22 | 36.24% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230217P00105000 | 2022-11-09 9:30AM EST | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 94.43% |
| ADP230217P00140000 | 2022-11-16 10:27AM EST | 140.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 75.49% |
| ADP230217P00145000 | 2022-06-28 8:50AM EST | 145.00 | 2.30 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 80.96% |
| ADP230217P00150000 | 2022-06-22 8:59AM EST | 150.00 | 3.70 | 1.90 | 2.55 | 0.00 | - | - | 2 | 84.81% |
| ADP230217P00155000 | 2022-10-19 11:00AM EST | 155.00 | 1.10 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 70.36% |
| ADP230217P00160000 | 2022-09-26 11:40AM EST | 160.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| ADP230217P00165000 | 2022-07-27 11:29AM EST | 165.00 | 2.40 | 0.05 | 1.90 | 0.00 | - | 60 | 60 | 61.50% |
| ADP230217P00170000 | 2022-11-10 12:18PM EST | 170.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 4 | 70 | 70.72% |
| ADP230217P00175000 | 2022-07-27 2:09PM EST | 175.00 | 2.93 | 1.50 | 2.80 | 0.00 | - | 60 | 30 | 65.32% |
| ADP230217P00180000 | 2022-11-08 12:42PM EST | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADP230217P00185000 | 2022-11-17 3:23PM EST | 185.00 | 0.76 | 0.15 | 0.50 | 0.00 | - | 2 | 10 | 43.46% |
| ADP230217P00190000 | 2022-11-30 2:19PM EST | 190.00 | 0.65 | 0.20 | 0.80 | 0.00 | - | 2 | 42 | 44.41% |
| ADP230217P00195000 | 2022-11-23 9:45AM EST | 195.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 1 | 71 | 41.11% |
| ADP230217P00200000 | 2022-12-02 2:44PM EST | 200.00 | 0.80 | 0.50 | 0.75 | +0.10 | +14.29% | 1 | 62 | 38.43% |
| ADP230217P00210000 | 2022-11-29 11:13AM EST | 210.00 | 1.65 | 0.75 | 1.05 | 0.00 | - | 1 | 57 | 35.60% |
| ADP230217P00220000 | 2022-11-29 11:13AM EST | 220.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADP230217P00230000 | 2022-12-02 3:15PM EST | 230.00 | 2.12 | 2.10 | 2.65 | -0.43 | -16.86% | 10 | 118 | 32.33% |
| ADP230217P00240000 | 2022-12-02 3:20PM EST | 240.00 | 3.29 | 3.20 | 3.50 | -0.61 | -15.64% | 8 | 217 | 28.95% |
| ADP230217P00250000 | 2022-12-02 3:20PM EST | 250.00 | 4.94 | 5.00 | 5.30 | -2.76 | -35.84% | 13 | 115 | 27.07% |
| ADP230217P00260000 | 2022-12-02 12:54PM EST | 260.00 | 8.39 | 7.60 | 8.00 | -0.51 | -5.73% | 28 | 62 | 25.40% |
| ADP230217P00270000 | 2022-12-02 3:13PM EST | 270.00 | 11.40 | 11.40 | 11.80 | -5.00 | -30.49% | 5 | 4 | 23.77% |
| ADP230217P00280000 | 2022-11-18 10:41AM EST | 280.00 | 26.80 | 16.40 | 17.10 | 0.00 | - | 11 | 11 | 22.53% |
| ADP230217P00290000 | 2022-11-17 2:53PM EST | 290.00 | 38.30 | 22.70 | 24.00 | 0.00 | - | - | 1 | 21.85% |
© 2022 Yahoo. All rights reserved.
