Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221118C00195000 | 2022-09-06 12:19PM EDT | 2022-11-18 | 45.53 | 34.20 | 35.20 | 0.00 | - | 9 | 26 | 47.57% |
| ADP230120C00195000 | 2022-09-30 10:47AM EDT | 2023-01-20 | 39.70 | 37.10 | 38.20 | +2.90 | +7.88% | 3 | 1,347 | 40.09% |
| ADP230519C00195000 | 2022-09-28 2:26PM EDT | 2023-05-19 | 47.80 | 42.70 | 44.80 | 0.00 | - | 1 | 21 | 39.60% |
| ADP230616C00195000 | 2022-09-20 10:44AM EDT | 2023-06-16 | 49.20 | 43.00 | 45.60 | 0.00 | - | - | 14 | 38.67% |
| ADP240119C00195000 | 2022-07-11 11:38AM EDT | 2024-01-19 | 43.40 | 68.50 | 72.80 | 0.00 | - | 6 | 7 | 56.96% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221007P00195000 | 2022-09-01 10:51AM EDT | 2022-10-07 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 4 | 51.37% |
| ADP221014P00195000 | 2022-09-08 10:51AM EDT | 2022-10-14 | 0.44 | 0.15 | 0.55 | 0.00 | - | 156 | 69 | 49.37% |
| ADP221021P00195000 | 2022-09-29 11:16AM EDT | 2022-10-21 | 0.78 | 0.55 | 0.70 | 0.00 | - | 1 | 62 | 42.60% |
| ADP221118P00195000 | 2022-09-30 10:16AM EDT | 2022-11-18 | 2.35 | 2.25 | 2.50 | +0.35 | +17.50% | 26 | 255 | 40.00% |
| ADP230120P00195000 | 2022-09-30 1:35PM EDT | 2023-01-20 | 4.60 | 4.80 | 5.10 | -0.30 | -6.12% | 2 | 1,483 | 34.75% |
| ADP230217P00195000 | 2022-09-29 11:01AM EDT | 2023-02-17 | 6.40 | 6.00 | 6.40 | 0.00 | - | 1 | 62 | 34.38% |
| ADP230519P00195000 | 2022-09-30 2:32PM EDT | 2023-05-19 | 8.80 | 8.40 | 9.40 | -0.60 | -6.38% | 3 | 10 | 32.31% |
| ADP230616P00195000 | 2022-09-29 10:06AM EDT | 2023-06-16 | 10.20 | 9.60 | 10.40 | 0.00 | - | 6 | 42 | 32.19% |
| ADP240119P00195000 | 2022-09-14 2:52PM EDT | 2024-01-19 | 12.50 | 14.50 | 15.40 | 0.00 | - | 37 | 104 | 29.71% |
© 2022 Yahoo. All rights reserved.
