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
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220701C00200000 | 2022-06-22 11:26AM EDT | 2022-07-01 | 9.93 | 16.90 | 19.50 | 0.00 | - | - | 2 | 77.10% |
| ADP220708C00200000 | 2022-06-23 2:36PM EDT | 2022-07-08 | 11.38 | 17.20 | 20.30 | 0.00 | - | 2 | 3 | 55.53% |
| ADP220715C00200000 | 2022-06-17 3:58PM EDT | 2022-07-15 | 19.25 | 19.10 | 20.90 | +12.45 | +183.09% | 1 | 65 | 48.12% |
| ADP220722C00200000 | 2022-06-17 2:40PM EDT | 2022-07-22 | 7.80 | 19.30 | 20.50 | 0.00 | - | 1 | 2 | 38.20% |
| ADP220729C00200000 | 2022-06-17 12:14PM EDT | 2022-07-29 | 7.60 | 19.40 | 21.70 | 0.00 | - | 2 | 2 | 40.47% |
| ADP220819C00200000 | 2022-06-17 3:15PM EDT | 2022-08-19 | 10.65 | 22.20 | 23.10 | 0.00 | - | 4 | 101 | 36.98% |
| ADP221118C00200000 | 2022-06-17 2:48PM EDT | 2022-11-18 | 16.50 | 27.40 | 28.20 | 0.00 | - | 32 | 60 | 33.55% |
| ADP230120C00200000 | 2022-06-21 9:50AM EDT | 2023-01-20 | 20.60 | 29.20 | 31.70 | 0.00 | - | 1 | 224 | 34.01% |
| ADP230616C00200000 | 2022-06-01 1:28PM EDT | 2023-06-16 | 36.80 | 34.50 | 37.80 | 0.00 | - | - | 7 | 33.86% |
| ADP240119C00200000 | 2022-05-10 9:33AM EDT | 2024-01-19 | 39.10 | 39.80 | 41.20 | 0.00 | - | 1 | 67 | 30.07% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220701P00200000 | 2022-06-24 12:00PM EDT | 2022-07-01 | 0.28 | 0.00 | 0.35 | 0.00 | - | 3 | 43 | 55.52% |
| ADP220708P00200000 | 2022-06-27 9:32AM EDT | 2022-07-08 | 0.65 | 0.35 | 0.50 | -2.00 | -75.47% | 1 | 9 | 36.43% |
| ADP220715P00200000 | 2022-06-27 3:03PM EDT | 2022-07-15 | 0.80 | 0.75 | 0.90 | -0.05 | -5.88% | 5 | 187 | 33.36% |
| ADP220722P00200000 | 2022-06-27 12:30PM EDT | 2022-07-22 | 1.10 | 1.20 | 2.05 | -0.55 | -33.33% | 1 | 51 | 37.26% |
| ADP220729P00200000 | 2022-06-24 11:52AM EDT | 2022-07-29 | 3.10 | 2.05 | 2.90 | 0.00 | - | 25 | 25 | 37.83% |
| ADP220819P00200000 | 2022-06-27 3:15PM EDT | 2022-08-19 | 3.60 | 3.60 | 3.90 | -0.10 | -2.70% | 8 | 780 | 33.52% |
| ADP221118P00200000 | 2022-06-27 3:31PM EDT | 2022-11-18 | 8.16 | 8.10 | 8.40 | -0.53 | -6.10% | 24 | 178 | 30.42% |
| ADP230120P00200000 | 2022-06-27 1:11PM EDT | 2023-01-20 | 10.30 | 10.20 | 10.60 | -0.80 | -7.21% | 2 | 1,796 | 29.24% |
| ADP230616P00200000 | 2022-05-26 3:30PM EDT | 2023-06-16 | 16.50 | 13.70 | 17.20 | 0.00 | - | - | 10 | 30.95% |
| ADP240119P00200000 | 2022-05-25 3:57PM EDT | 2024-01-19 | 22.86 | 18.30 | 20.20 | 0.00 | - | 2 | 128 | 27.40% |
© 2022 Yahoo. All rights reserved.
