Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220715C00190000 | 2022-06-29 12:36PM EDT | 2022-07-15 | 22.10 | 22.80 | 24.40 | 0.00 | - | 2 | 2 | 50.17% |
| ADP220819C00190000 | 2022-06-03 2:00PM EDT | 2022-08-19 | 33.00 | 25.80 | 26.80 | 0.00 | - | 2 | 7 | 39.75% |
| ADP221118C00190000 | 2022-06-22 3:19PM EDT | 2022-11-18 | 27.50 | 29.80 | 31.60 | 0.00 | - | 4 | 5 | 35.43% |
| ADP230120C00190000 | 2022-06-30 2:11PM EDT | 2023-01-20 | 32.40 | 31.10 | 33.90 | 0.00 | - | 3 | 132 | 33.78% |
| ADP240119C00190000 | 2022-02-07 11:28AM EDT | 2024-01-19 | 37.80 | 37.80 | 40.40 | 0.00 | - | 1 | 5 | 27.30% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220708P00190000 | 2022-06-30 10:10AM EDT | 2022-07-08 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 44.63% |
| ADP220715P00190000 | 2022-06-29 10:42AM EDT | 2022-07-15 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 54 | 38.18% |
| ADP220722P00190000 | 2022-07-01 2:53PM EDT | 2022-07-22 | 0.75 | 0.60 | 1.10 | -0.50 | -40.00% | 8 | 32 | 40.23% |
| ADP220729P00190000 | 2022-06-27 12:32PM EDT | 2022-07-29 | 1.25 | 1.20 | 1.95 | 0.00 | - | 16 | 14 | 41.77% |
| ADP220819P00190000 | 2022-07-01 2:45PM EDT | 2022-08-19 | 3.00 | 2.60 | 2.80 | -0.40 | -11.76% | 22 | 333 | 36.05% |
| ADP221118P00190000 | 2022-07-01 11:17AM EDT | 2022-11-18 | 7.51 | 6.60 | 7.00 | -0.18 | -2.34% | 8 | 79 | 32.22% |
| ADP230120P00190000 | 2022-06-28 1:36PM EDT | 2023-01-20 | 8.20 | 8.10 | 9.00 | 0.00 | - | 6 | 1,084 | 30.65% |
| ADP230616P00190000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 14.10 | 11.70 | 14.90 | +2.20 | +18.49% | 1 | 27 | 31.66% |
| ADP240119P00190000 | 2022-06-22 2:06PM EDT | 2024-01-19 | 18.80 | 17.20 | 18.10 | 0.00 | - | - | 100 | 28.33% |
© 2022 Yahoo. All rights reserved.
