ADP - Automatic Data Processing, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230609C00202500 | 2023-06-05 10:08AM EDT | 202.50 | 14.17 | 13.30 | 14.00 | 0.00 | - | 1 | 0 | 46.29% |
| ADP230609C00205000 | 2023-05-31 3:44PM EDT | 205.00 | 6.00 | 10.90 | 11.50 | 0.00 | - | - | 2 | 39.60% |
| ADP230609C00207500 | 2023-06-02 10:12AM EDT | 207.50 | 5.50 | 8.20 | 9.00 | 0.00 | - | 1 | 12 | 32.76% |
| ADP230609C00210000 | 2023-06-05 9:30AM EDT | 210.00 | 7.17 | 6.20 | 7.30 | 0.00 | - | 3 | 27 | 38.70% |
| ADP230609C00212500 | 2023-06-06 10:19AM EDT | 212.50 | 4.00 | 3.60 | 4.10 | +0.80 | +25.00% | 1 | 17 | 19.73% |
| ADP230609C00215000 | 2023-06-06 12:53PM EDT | 215.00 | 2.20 | 1.70 | 2.20 | +0.05 | +2.33% | 24 | 44 | 17.84% |
| ADP230609C00217500 | 2023-06-05 2:18PM EDT | 217.50 | 0.93 | 0.60 | 0.75 | 0.00 | - | 8 | 33 | 14.84% |
| ADP230609C00220000 | 2023-06-06 1:14PM EDT | 220.00 | 0.29 | 0.15 | 0.25 | -0.01 | -3.33% | 120 | 163 | 15.72% |
| ADP230609C00222500 | 2023-06-06 9:56AM EDT | 222.50 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 4 | 23 | 19.43% |
| ADP230609C00225000 | 2023-06-01 3:15PM EDT | 225.00 | 0.17 | 0.00 | 0.20 | -0.06 | -26.09% | 1 | 19 | 26.61% |
| ADP230609C00227500 | 2023-06-05 10:08AM EDT | 227.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 30.13% |
| ADP230609C00230000 | 2023-05-22 10:05AM EDT | 230.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 32.62% |
| ADP230609C00235000 | 2023-06-01 3:15PM EDT | 235.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 41.60% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230609P00185000 | 2023-05-11 11:06AM EDT | 185.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 1 | 59.38% |
| ADP230609P00187500 | 2023-05-31 11:22AM EDT | 187.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 59.77% |
| ADP230609P00190000 | 2023-06-06 9:52AM EDT | 190.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 3 | 12 | 54.69% |
| ADP230609P00192500 | 2023-05-30 1:00PM EDT | 192.50 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 55.18% |
| ADP230609P00195000 | 2023-06-02 10:45AM EDT | 195.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 49.90% |
| ADP230609P00197500 | 2023-06-05 10:14AM EDT | 197.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 119 | 44.63% |
| ADP230609P00200000 | 2023-06-06 9:52AM EDT | 200.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 3 | 50 | 35.16% |
| ADP230609P00202500 | 2023-06-06 9:46AM EDT | 202.50 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 15 | 17 | 33.99% |
| ADP230609P00205000 | 2023-06-06 10:16AM EDT | 205.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 4 | 36 | 30.96% |
| ADP230609P00207500 | 2023-06-05 12:19PM EDT | 207.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 38 | 51 | 25.20% |
| ADP230609P00210000 | 2023-06-06 10:16AM EDT | 210.00 | 0.25 | 0.15 | 0.25 | -0.11 | -30.56% | 4 | 65 | 21.88% |
| ADP230609P00212500 | 2023-06-06 1:25PM EDT | 212.50 | 0.46 | 0.50 | 0.65 | -0.27 | -36.99% | 3 | 65 | 21.61% |
| ADP230609P00215000 | 2023-06-06 1:25PM EDT | 215.00 | 1.21 | 1.40 | 1.60 | -0.39 | -24.38% | 33 | 50 | 23.27% |
| ADP230609P00217500 | 2023-06-06 12:53PM EDT | 217.50 | 2.60 | 2.90 | 3.20 | -1.60 | -38.10% | 7 | 3 | 26.73% |
| ADP230609P00220000 | 2023-06-05 9:41AM EDT | 220.00 | 4.60 | 4.90 | 5.30 | 0.00 | - | 10 | 11 | 32.15% |
© 2023 Yahoo. All rights reserved.