Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240119C00100000 | 2023-02-07 4:46PM EDT | 100.00 | 127.35 | 118.50 | 123.50 | 0.00 | - | 1 | 2 | 60.08% |
| ADP240119C00110000 | 2023-02-17 12:00PM EDT | 110.00 | 118.90 | 103.20 | 107.00 | 0.00 | - | 1 | 5 | 0.00% |
| ADP240119C00130000 | 2022-03-15 3:34PM EDT | 130.00 | 86.80 | 102.00 | 105.40 | 0.00 | - | 1 | 0 | 77.30% |
| ADP240119C00145000 | 2023-01-25 10:30AM EDT | 145.00 | 89.50 | 79.20 | 82.80 | 0.00 | - | - | 0 | 53.39% |
| ADP240119C00150000 | 2023-02-28 3:11PM EDT | 150.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ADP240119C00155000 | 2022-12-19 1:56PM EDT | 155.00 | 98.10 | 83.20 | 87.40 | 0.00 | - | 3 | 25 | 71.17% |
| ADP240119C00160000 | 2021-11-10 7:54AM EDT | 160.00 | 46.84 | 81.10 | 85.40 | 0.00 | - | 18 | 21 | 72.56% |
| ADP240119C00165000 | 2022-12-06 3:51PM EDT | 165.00 | 98.80 | 75.10 | 78.10 | 0.00 | - | 2 | 103 | 65.98% |
| ADP240119C00170000 | 2023-03-17 11:40AM EDT | 170.00 | 53.61 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ADP240119C00175000 | 2023-01-11 10:59AM EDT | 175.00 | 76.10 | 59.70 | 61.80 | 0.00 | - | 2 | 38 | 51.13% |
| ADP240119C00180000 | 2023-03-17 3:43PM EDT | 180.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADP240119C00185000 | 2023-03-10 2:27PM EDT | 185.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ADP240119C00190000 | 2023-03-14 3:09PM EDT | 190.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ADP240119C00195000 | 2023-01-30 12:51PM EDT | 195.00 | 40.80 | 38.50 | 40.90 | 0.00 | - | 6 | 34 | 37.08% |
| ADP240119C00200000 | 2023-03-16 1:26PM EDT | 200.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 0.00% |
| ADP240119C00210000 | 2023-03-14 2:27PM EDT | 210.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP240119C00220000 | 2023-03-15 3:05PM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 0.20% |
| ADP240119C00230000 | 2023-03-21 11:10AM EDT | 230.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADP240119C00240000 | 2023-03-17 3:43PM EDT | 240.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 276 | 3.13% |
| ADP240119C00250000 | 2023-03-21 3:12PM EDT | 250.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 22 | 890 | 3.13% |
| ADP240119C00260000 | 2023-03-21 11:10AM EDT | 260.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 435 | 3.13% |
| ADP240119C00270000 | 2023-03-21 11:23AM EDT | 270.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 6.25% |
| ADP240119C00280000 | 2023-03-21 11:02AM EDT | 280.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 491 | 6.25% |
| ADP240119C00290000 | 2023-03-21 11:40AM EDT | 290.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 6.25% |
| ADP240119C00300000 | 2023-03-21 11:27AM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 6.25% |
| ADP240119C00310000 | 2023-03-21 11:27AM EDT | 310.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 6.25% |
| ADP240119C00320000 | 2023-03-14 10:34AM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ADP240119C00330000 | 2023-03-14 10:34AM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP240119C00340000 | 2023-03-14 10:34AM EDT | 340.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| ADP240119C00350000 | 2023-03-21 3:04PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
| ADP240119C00360000 | 2023-01-31 4:04PM EDT | 360.00 | 0.85 | 0.05 | 1.25 | 0.00 | - | 2 | 90 | 31.17% |
| ADP240119C00370000 | 2023-01-30 11:40AM EDT | 370.00 | 0.65 | 0.05 | 1.40 | 0.00 | - | 1 | 10 | 33.17% |
| ADP240119C00380000 | 2023-01-25 10:30AM EDT | 380.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | 4 | 7 | 38.00% |
| ADP240119C00390000 | 2022-11-10 4:04PM EDT | 390.00 | 2.50 | 1.20 | 3.00 | 0.00 | - | - | 2 | 41.60% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240119P00100000 | 2023-03-15 10:20AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADP240119P00105000 | 2022-12-01 1:49PM EDT | 105.00 | 0.71 | 0.30 | 0.80 | 0.00 | - | 2 | 2 | 43.92% |
| ADP240119P00110000 | 2022-08-03 10:11AM EDT | 110.00 | 1.15 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 49.57% |
| ADP240119P00115000 | 2022-12-01 1:55PM EDT | 115.00 | 0.95 | 0.40 | 1.35 | 0.00 | - | 2 | 12 | 43.21% |
| ADP240119P00120000 | 2023-02-21 3:57PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP240119P00125000 | 2023-03-10 3:21PM EDT | 125.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ADP240119P00130000 | 2023-03-06 3:18PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADP240119P00135000 | 2023-03-15 10:02AM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| ADP240119P00140000 | 2023-03-21 3:49PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| ADP240119P00145000 | 2023-03-21 11:47AM EDT | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 12.50% |
| ADP240119P00150000 | 2023-03-16 1:45PM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP240119P00155000 | 2023-03-13 9:30AM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ADP240119P00160000 | 2023-03-14 3:26PM EDT | 160.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP240119P00165000 | 2023-03-16 3:02PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| ADP240119P00170000 | 2023-03-15 10:50AM EDT | 170.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 6.25% |
| ADP240119P00175000 | 2023-03-16 1:41PM EDT | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP240119P00180000 | 2023-03-15 10:50AM EDT | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 101 | 3.13% |
| ADP240119P00185000 | 2023-03-21 11:05AM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| ADP240119P00190000 | 2023-03-17 10:43AM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP240119P00195000 | 2023-03-15 3:03PM EDT | 195.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 3.13% |
| ADP240119P00200000 | 2023-03-21 11:19AM EDT | 200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADP240119P00210000 | 2023-03-21 1:54PM EDT | 210.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 34 | 294 | 0.78% |
| ADP240119P00220000 | 2023-03-21 1:53PM EDT | 220.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 18 | 427 | 0.00% |
| ADP240119P00230000 | 2023-03-21 1:53PM EDT | 230.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 516 | 0.00% |
| ADP240119P00240000 | 2023-03-17 3:39PM EDT | 240.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 0.00% |
| ADP240119P00250000 | 2023-02-09 2:08PM EDT | 250.00 | 31.50 | 38.90 | 40.50 | 0.00 | - | 7 | 215 | 24.63% |
| ADP240119P00260000 | 2023-01-26 11:38AM EDT | 260.00 | 37.00 | 40.60 | 42.70 | 0.00 | - | 5 | 188 | 13.31% |
| ADP240119P00270000 | 2023-02-24 12:43PM EDT | 270.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| ADP240119P00280000 | 2023-01-23 4:34PM EDT | 280.00 | 43.90 | 57.20 | 59.90 | 0.00 | - | 14 | 17 | 0.00% |
| ADP240119P00290000 | 2023-02-02 11:23AM EDT | 290.00 | 63.68 | 64.70 | 67.90 | 0.00 | - | 1 | 3 | 0.00% |
| ADP240119P00300000 | 2023-03-10 2:19PM EDT | 300.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP240119P00310000 | 2022-12-30 4:38PM EDT | 310.00 | 72.90 | 87.00 | 91.50 | 0.00 | - | 2 | 0 | 0.00% |
| ADP240119P00320000 | 2022-12-30 1:51PM EDT | 320.00 | 81.50 | 97.00 | 101.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
