Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230519C00170000 | 2023-01-27 1:42PM EDT | 170.00 | 54.50 | 51.30 | 54.40 | 0.00 | - | 5 | 10 | 61.67% |
| ADP230519C00180000 | 2023-01-20 1:07PM EDT | 180.00 | 57.40 | 48.80 | 51.40 | 0.00 | - | 6 | 13 | 85.50% |
| ADP230519C00185000 | 2023-03-29 3:35PM EDT | 185.00 | 37.30 | 35.70 | 38.80 | -14.80 | -28.41% | 1 | 22 | 51.47% |
| ADP230519C00190000 | 2023-03-13 9:59AM EDT | 190.00 | 31.65 | 32.10 | 33.50 | 0.00 | - | 1 | 58 | 44.76% |
| ADP230519C00195000 | 2023-01-17 4:59PM EDT | 195.00 | 46.10 | 34.50 | 36.90 | 0.00 | - | 1 | 24 | 67.93% |
| ADP230519C00200000 | 2023-03-17 12:05PM EDT | 200.00 | 20.90 | 22.70 | 24.50 | 0.00 | - | 4 | 40 | 38.44% |
| ADP230519C00210000 | 2023-03-27 1:17PM EDT | 210.00 | 12.82 | 15.50 | 16.20 | 0.00 | - | 2 | 138 | 32.83% |
| ADP230519C00220000 | 2023-03-29 3:11PM EDT | 220.00 | 8.80 | 8.90 | 9.30 | +1.50 | +20.55% | 10 | 569 | 28.52% |
| ADP230519C00230000 | 2023-03-29 3:48PM EDT | 230.00 | 4.60 | 4.20 | 4.90 | +1.82 | +65.47% | 22 | 333 | 27.05% |
| ADP230519C00240000 | 2023-03-29 2:24PM EDT | 240.00 | 1.50 | 1.65 | 1.95 | +0.20 | +15.38% | 6 | 689 | 24.70% |
| ADP230519C00250000 | 2023-03-29 3:45PM EDT | 250.00 | 0.65 | 0.55 | 0.70 | +0.25 | +62.50% | 26 | 452 | 23.83% |
| ADP230519C00260000 | 2023-03-29 3:24PM EDT | 260.00 | 0.10 | 0.15 | 0.60 | -0.15 | -60.00% | 20 | 294 | 28.20% |
| ADP230519C00270000 | 2023-03-28 3:35PM EDT | 270.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 14 | 604 | 29.05% |
| ADP230519C00280000 | 2023-03-14 3:27PM EDT | 280.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 148 | 32.23% |
| ADP230519C00290000 | 2023-03-23 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 541 | 31.74% |
| ADP230519C00300000 | 2023-03-22 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 1,013 | 36.91% |
| ADP230519C00310000 | 2023-03-23 10:50AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 40.23% |
| ADP230519C00320000 | 2023-02-24 10:30AM EDT | 320.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 109 | 59.13% |
| ADP230519C00330000 | 2023-02-24 10:30AM EDT | 330.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 62.84% |
| ADP230519C00340000 | 2023-03-20 11:02AM EDT | 340.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 13 | 24 | 54.59% |
| ADP230519C00350000 | 2022-12-09 2:47PM EDT | 350.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 0 | 82.15% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230519P00110000 | 2023-03-01 12:10PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 79.30% |
| ADP230519P00120000 | 2022-12-01 10:55AM EDT | 120.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 6 | 83.50% |
| ADP230519P00140000 | 2022-11-23 11:00AM EDT | 140.00 | 0.35 | 0.10 | 2.55 | 0.00 | - | - | 1 | 77.93% |
| ADP230519P00150000 | 2023-03-28 1:09PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 49.90% |
| ADP230519P00155000 | 2023-01-30 3:15PM EDT | 155.00 | 0.50 | 0.10 | 1.15 | 0.00 | - | - | 1 | 53.98% |
| ADP230519P00160000 | 2023-03-20 10:28AM EDT | 160.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 45.90% |
| ADP230519P00170000 | 2023-03-24 1:41PM EDT | 170.00 | 0.80 | 0.30 | 0.65 | 0.00 | - | 9 | 58 | 42.11% |
| ADP230519P00175000 | 2023-03-23 10:40AM EDT | 175.00 | 0.78 | 0.35 | 1.00 | 0.00 | - | 4 | 25 | 42.02% |
| ADP230519P00180000 | 2023-03-15 12:03PM EDT | 180.00 | 2.10 | 0.60 | 0.75 | 0.00 | - | 4 | 106 | 35.43% |
| ADP230519P00185000 | 2023-03-28 2:10PM EDT | 185.00 | 1.50 | 0.85 | 1.00 | 0.00 | - | 7 | 83 | 33.79% |
| ADP230519P00190000 | 2023-03-29 3:17PM EDT | 190.00 | 1.31 | 1.15 | 1.35 | -0.79 | -37.62% | 4 | 106 | 32.28% |
| ADP230519P00195000 | 2023-03-29 3:17PM EDT | 195.00 | 1.79 | 1.60 | 2.10 | -0.91 | -33.70% | 3 | 111 | 32.31% |
| ADP230519P00200000 | 2023-03-29 11:45AM EDT | 200.00 | 2.70 | 1.45 | 2.45 | -0.80 | -22.86% | 2 | 962 | 29.30% |
| ADP230519P00210000 | 2023-03-29 10:11AM EDT | 210.00 | 5.05 | 4.10 | 4.40 | -1.70 | -25.19% | 23 | 306 | 26.36% |
| ADP230519P00220000 | 2023-03-29 3:25PM EDT | 220.00 | 7.80 | 7.30 | 7.80 | -3.55 | -31.28% | 4 | 594 | 23.64% |
| ADP230519P00230000 | 2023-03-29 2:49PM EDT | 230.00 | 13.60 | 12.70 | 13.40 | -4.40 | -24.44% | 10 | 362 | 21.66% |
| ADP230519P00240000 | 2023-03-29 11:56AM EDT | 240.00 | 22.10 | 20.20 | 22.10 | -3.60 | -14.01% | 9 | 180 | 24.94% |
| ADP230519P00250000 | 2023-03-23 2:47PM EDT | 250.00 | 36.68 | 28.60 | 32.00 | 0.00 | - | 1 | 16 | 31.35% |
| ADP230519P00260000 | 2023-03-23 2:42PM EDT | 260.00 | 45.00 | 38.70 | 41.10 | 0.00 | - | 41 | 0 | 31.68% |
| ADP230519P00270000 | 2023-03-16 3:16PM EDT | 270.00 | 53.50 | 48.30 | 51.40 | 0.00 | - | 25 | 0 | 39.19% |
| ADP230519P00280000 | 2022-12-14 2:18PM EDT | 280.00 | 24.10 | 33.50 | 36.90 | 0.00 | - | 1 | 7 | 0.00% |
| ADP230519P00290000 | 2022-12-20 10:52AM EDT | 290.00 | 47.10 | 54.20 | 58.10 | 0.00 | - | 1 | 0 | 0.00% |
| ADP230519P00350000 | 2022-12-08 3:57PM EDT | 350.00 | 90.80 | 107.90 | 112.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
