Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221021C00200000 | 2022-09-27 1:01PM EDT | 2022-10-21 | 28.50 | 25.80 | 28.10 | 0.00 | - | 1 | 2 | 49.07% |
| ADP221118C00200000 | 2022-09-30 3:50PM EDT | 2022-11-18 | 30.80 | 29.90 | 31.00 | -6.30 | -16.98% | 1 | 60 | 45.80% |
| ADP230120C00200000 | 2022-09-30 11:49AM EDT | 2023-01-20 | 34.90 | 33.00 | 34.00 | +1.20 | +3.56% | 3 | 235 | 38.22% |
| ADP230217C00200000 | 2022-08-18 9:56AM EDT | 2023-02-17 | 65.05 | 40.80 | 42.40 | 0.00 | - | 2 | 2 | 50.53% |
| ADP230519C00200000 | 2022-09-22 11:59AM EDT | 2023-05-19 | 42.80 | 39.50 | 41.00 | 0.00 | - | - | 7 | 38.36% |
| ADP230616C00200000 | 2022-09-06 12:19PM EDT | 2023-06-16 | 48.03 | 39.20 | 42.00 | 0.00 | - | 9 | 17 | 37.76% |
| ADP240119C00200000 | 2022-08-29 3:59PM EDT | 2024-01-19 | 64.10 | 53.60 | 56.10 | 0.00 | - | 6 | 106 | 43.44% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221007P00200000 | 2022-09-01 10:51AM EDT | 2022-10-07 | 0.62 | 0.05 | 0.25 | 0.00 | - | - | 4 | 51.07% |
| ADP221014P00200000 | 2022-09-20 12:56PM EDT | 2022-10-14 | 0.56 | 0.35 | 0.60 | 0.00 | - | 1 | 82 | 43.46% |
| ADP221021P00200000 | 2022-09-29 11:16AM EDT | 2022-10-21 | 1.12 | 0.75 | 1.00 | 0.00 | - | 3 | 529 | 40.41% |
| ADP221118P00200000 | 2022-09-29 1:41PM EDT | 2022-11-18 | 3.30 | 2.90 | 3.30 | 0.00 | - | 2 | 296 | 39.14% |
| ADP230120P00200000 | 2022-09-30 2:43PM EDT | 2023-01-20 | 5.60 | 5.70 | 6.10 | -0.20 | -3.45% | 3 | 1,689 | 33.81% |
| ADP230217P00200000 | 2022-09-29 10:31AM EDT | 2023-02-17 | 7.50 | 6.80 | 7.60 | 0.00 | - | 15 | 38 | 33.72% |
| ADP230519P00200000 | 2022-09-28 2:39PM EDT | 2023-05-19 | 9.41 | 9.90 | 10.80 | 0.00 | - | 1 | 112 | 31.76% |
| ADP230616P00200000 | 2022-09-28 1:50PM EDT | 2023-06-16 | 10.20 | 11.10 | 11.80 | 0.00 | - | 2 | 268 | 31.58% |
| ADP240119P00200000 | 2022-09-21 3:48PM EDT | 2024-01-19 | 15.20 | 16.20 | 17.00 | 0.00 | - | 9 | 260 | 29.21% |
© 2022 Yahoo. All rights reserved.
