Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220819C00190000 | 2021-12-27 4:32PM EDT | 190.00 | 59.00 | 54.80 | 57.60 | 0.00 | - | - | 7 | 119.01% |
| ADP220819C00220000 | 2022-01-05 12:09PM EDT | 220.00 | 32.14 | 29.70 | 32.10 | -1.36 | -4.06% | 1 | 13 | 86.16% |
| ADP220819C00230000 | 2021-12-31 11:11AM EDT | 230.00 | 26.55 | 22.70 | 25.30 | 0.00 | - | 1 | 1 | 77.89% |
| ADP220819C00240000 | 2022-01-03 12:53PM EDT | 240.00 | 17.82 | 17.40 | 19.60 | 0.00 | - | 1 | 1 | 71.93% |
| ADP220819C00250000 | 2021-12-30 1:54PM EDT | 250.00 | 15.30 | 13.40 | 14.80 | 0.00 | - | 1 | 8 | 67.43% |
| ADP220819C00260000 | 2022-01-05 2:08PM EDT | 260.00 | 11.00 | 9.20 | 11.90 | -0.20 | -1.79% | 1 | 47 | 63.76% |
| ADP220819C00270000 | 2022-01-04 12:02PM EDT | 270.00 | 7.80 | 6.90 | 8.30 | 0.00 | - | 1 | 8 | 60.27% |
| ADP220819C00290000 | 2022-01-04 1:46PM EDT | 290.00 | 3.52 | 3.10 | 5.20 | 0.00 | - | 30 | 39 | 56.87% |
| ADP220819C00300000 | 2022-01-05 4:27PM EDT | 300.00 | 2.25 | 1.90 | 4.00 | +0.15 | +7.14% | 1 | 8 | 55.24% |
| ADP220819C00330000 | 2021-12-22 11:14AM EDT | 330.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | - | 2 | 54.83% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220819P00160000 | 2021-12-20 12:01PM EDT | 160.00 | 3.10 | 0.45 | 1.75 | 0.00 | - | 2 | 6 | 41.49% |
| ADP220819P00165000 | 2021-12-27 1:16PM EDT | 165.00 | 1.85 | 1.55 | 2.05 | 0.00 | - | 9 | 11 | 39.50% |
| ADP220819P00170000 | 2021-12-27 1:16PM EDT | 170.00 | 2.05 | 0.50 | 2.95 | 0.00 | - | - | 7 | 40.11% |
| ADP220819P00180000 | 2021-12-29 4:55PM EDT | 180.00 | 2.03 | 2.05 | 2.85 | 0.00 | - | 10 | 12 | 31.70% |
| ADP220819P00185000 | 2022-01-03 12:36PM EDT | 185.00 | 2.85 | 2.40 | 4.00 | 0.00 | - | 2 | 4 | 31.87% |
| ADP220819P00190000 | 2021-12-27 1:16PM EDT | 190.00 | 3.50 | 3.30 | 4.60 | 0.00 | - | - | 74 | 29.47% |
| ADP220819P00195000 | 2021-12-27 4:17PM EDT | 195.00 | 4.20 | 3.90 | 5.10 | 0.00 | - | - | 32 | 26.41% |
| ADP220819P00200000 | 2021-12-28 12:56PM EDT | 200.00 | 4.70 | 4.50 | 5.40 | 0.00 | - | 28 | 397 | 22.44% |
| ADP220819P00210000 | 2022-01-03 1:29PM EDT | 210.00 | 6.39 | 6.30 | 7.50 | 0.00 | - | 1 | 5 | 16.41% |
| ADP220819P00220000 | 2022-01-04 11:36AM EDT | 220.00 | 8.30 | 8.50 | 10.50 | 0.00 | - | 6 | 26 | 0.00% |
| ADP220819P00230000 | 2022-01-05 12:10PM EDT | 230.00 | 11.66 | 11.70 | 12.80 | +0.41 | +3.64% | 1 | 100 | 0.00% |
© 2022 Yahoo. All rights reserved.
