Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230818C00165000 | 2023-01-27 12:47PM EDT | 165.00 | 61.30 | 59.00 | 61.70 | 0.00 | - | 6 | 26 | 62.43% |
| ADP230818C00170000 | 2023-01-06 11:23AM EDT | 170.00 | 73.30 | 58.50 | 61.50 | 0.00 | - | 1 | 24 | 69.78% |
| ADP230818C00175000 | 2023-01-06 10:44AM EDT | 175.00 | 66.50 | 54.40 | 56.90 | 0.00 | - | 2 | 28 | 66.69% |
| ADP230818C00180000 | 2023-01-26 11:26AM EDT | 180.00 | 53.60 | 45.30 | 48.40 | 0.00 | - | 1 | 34 | 53.35% |
| ADP230818C00185000 | 2023-01-18 11:31AM EDT | 185.00 | 58.20 | 47.00 | 51.20 | 0.00 | - | 1 | 31 | 65.06% |
| ADP230818C00190000 | 2023-02-15 2:27PM EDT | 190.00 | 43.50 | 31.50 | 33.50 | 0.00 | - | 2 | 17 | 37.49% |
| ADP230818C00195000 | 2023-01-10 2:21PM EDT | 195.00 | 53.00 | 38.10 | 40.70 | 0.00 | - | 2 | 14 | 56.18% |
| ADP230818C00200000 | 2023-03-24 10:46AM EDT | 200.00 | 23.50 | 23.80 | 25.50 | -19.10 | -44.84% | 1 | 17 | 33.63% |
| ADP230818C00210000 | 2023-03-24 12:25PM EDT | 210.00 | 17.50 | 17.80 | 18.70 | -0.50 | -2.78% | 50 | 32 | 30.98% |
| ADP230818C00220000 | 2023-03-24 10:43AM EDT | 220.00 | 11.70 | 12.20 | 12.90 | -2.20 | -15.83% | 6 | 45 | 28.63% |
| ADP230818C00230000 | 2023-03-23 3:51PM EDT | 230.00 | 8.00 | 7.20 | 9.30 | 0.00 | - | 5 | 217 | 28.60% |
| ADP230818C00240000 | 2023-03-23 3:50PM EDT | 240.00 | 5.20 | 4.30 | 5.90 | +0.24 | +4.84% | 1 | 246 | 27.16% |
| ADP230818C00250000 | 2023-03-22 1:58PM EDT | 250.00 | 3.30 | 2.15 | 4.10 | 0.00 | - | 16 | 204 | 27.49% |
| ADP230818C00260000 | 2023-03-17 12:05PM EDT | 260.00 | 2.13 | 1.25 | 2.75 | 0.00 | - | 1 | 256 | 27.59% |
| ADP230818C00270000 | 2023-03-10 11:02AM EDT | 270.00 | 1.70 | 0.75 | 1.15 | 0.00 | - | 1 | 127 | 24.76% |
| ADP230818C00280000 | 2023-03-24 10:22AM EDT | 280.00 | 0.50 | 0.15 | 1.40 | 0.00 | - | 4 | 46 | 28.86% |
| ADP230818C00290000 | 2023-03-15 2:51PM EDT | 290.00 | 0.35 | 0.05 | 1.10 | 0.00 | - | 3 | 14 | 30.01% |
| ADP230818C00300000 | 2022-12-23 12:42PM EDT | 300.00 | 3.90 | 1.05 | 1.95 | 0.00 | - | 7 | 7 | 36.88% |
| ADP230818C00320000 | 2023-01-30 11:38AM EDT | 320.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 32.35% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230818P00140000 | 2023-02-23 12:22PM EDT | 140.00 | 0.80 | 0.15 | 2.50 | 0.00 | - | 20 | 20 | 51.40% |
| ADP230818P00145000 | 2023-03-15 3:50PM EDT | 145.00 | 1.35 | 0.05 | 2.70 | 0.00 | - | - | 3 | 49.04% |
| ADP230818P00150000 | 2023-03-07 2:34PM EDT | 150.00 | 0.75 | 0.35 | 2.05 | 0.00 | - | 1 | 4 | 42.40% |
| ADP230818P00155000 | 2023-03-13 9:30AM EDT | 155.00 | 1.79 | 1.05 | 1.80 | 0.00 | - | 2 | 16 | 37.99% |
| ADP230818P00160000 | 2023-02-23 12:22PM EDT | 160.00 | 1.90 | 1.15 | 2.65 | 0.00 | - | 10 | 11 | 39.01% |
| ADP230818P00165000 | 2023-02-28 3:20PM EDT | 165.00 | 2.00 | 1.35 | 3.20 | 0.00 | - | 3 | 7 | 38.07% |
| ADP230818P00170000 | 2023-03-22 11:18AM EDT | 170.00 | 2.09 | 2.05 | 3.10 | 0.00 | - | 3 | 10 | 34.53% |
| ADP230818P00175000 | 2023-02-15 12:37PM EDT | 175.00 | 2.80 | 3.60 | 6.10 | 0.00 | - | 2 | 26 | 40.62% |
| ADP230818P00180000 | 2023-03-09 1:41PM EDT | 180.00 | 2.55 | 3.60 | 5.70 | 0.00 | - | 3 | 30 | 35.96% |
| ADP230818P00185000 | 2023-03-21 1:28PM EDT | 185.00 | 4.10 | 4.30 | 6.30 | 0.00 | - | 2 | 33 | 33.99% |
| ADP230818P00190000 | 2023-03-09 4:29PM EDT | 190.00 | 5.50 | 5.30 | 6.60 | 0.00 | - | 1 | 11 | 31.13% |
| ADP230818P00195000 | 2023-03-14 10:41AM EDT | 195.00 | 6.45 | 6.50 | 8.20 | 0.00 | - | 1 | 25 | 31.03% |
| ADP230818P00200000 | 2023-03-24 12:40PM EDT | 200.00 | 8.29 | 7.80 | 9.40 | +1.39 | +20.14% | 1 | 63 | 29.63% |
| ADP230818P00210000 | 2023-03-22 12:29PM EDT | 210.00 | 9.80 | 11.00 | 11.90 | 0.00 | - | 1 | 53 | 25.95% |
| ADP230818P00220000 | 2023-03-23 12:49PM EDT | 220.00 | 15.00 | 15.10 | 16.30 | 0.00 | - | 5 | 128 | 24.06% |
| ADP230818P00230000 | 2023-03-24 10:06AM EDT | 230.00 | 22.65 | 20.80 | 22.00 | +1.45 | +6.84% | 1 | 161 | 22.34% |
| ADP230818P00240000 | 2023-03-06 3:25PM EDT | 240.00 | 20.80 | 27.60 | 29.10 | 0.00 | - | 6 | 183 | 20.95% |
| ADP230818P00250000 | 2023-03-10 11:02AM EDT | 250.00 | 33.38 | 35.10 | 37.30 | 0.00 | - | 1 | 230 | 19.56% |
| ADP230818P00260000 | 2023-01-26 1:31PM EDT | 260.00 | 35.00 | 38.60 | 41.60 | 0.00 | - | 1 | 35 | 0.00% |
| ADP230818P00270000 | 2023-02-15 4:39PM EDT | 270.00 | 43.44 | 54.50 | 58.50 | 0.00 | - | 1 | 0 | 30.69% |
| ADP230818P00280000 | 2023-02-15 4:39PM EDT | 280.00 | 52.97 | 64.50 | 68.50 | 0.00 | - | - | 0 | 33.90% |
© 2023 Yahoo. All rights reserved.
