Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230217C00200000 | 2022-11-28 10:04AM EST | 2023-02-17 | 63.60 | 42.00 | 44.80 | 0.00 | - | 2 | 0 | 159.68% |
| ADP230519C00200000 | 2023-01-27 3:29PM EST | 2023-05-19 | 26.80 | 25.40 | 28.00 | -4.80 | -15.19% | 2 | 19 | 33.23% |
| ADP230616C00200000 | 2022-12-22 10:20AM EST | 2023-06-16 | 46.69 | 42.10 | 43.60 | 0.00 | - | 1 | 29 | 60.72% |
| ADP230818C00200000 | 2023-01-19 3:25PM EST | 2023-08-18 | 42.60 | 29.90 | 32.60 | 0.00 | - | 6 | 17 | 32.92% |
| ADP240119C00200000 | 2023-01-27 1:27PM EST | 2024-01-19 | 36.80 | 35.80 | 38.20 | -3.20 | -8.00% | 3 | 81 | 32.08% |
| ADP250117C00200000 | 2023-01-27 9:36AM EST | 2025-01-17 | 48.00 | 42.70 | 46.60 | -42.60 | -47.02% | 2 | 111 | 30.09% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230210P00200000 | 2023-01-25 1:05PM EST | 2023-02-10 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 2 | 33.57% |
| ADP230217P00200000 | 2023-01-27 2:13PM EST | 2023-02-17 | 0.61 | 0.55 | 1.65 | +0.19 | +45.24% | 18 | 105 | 40.58% |
| ADP230519P00200000 | 2023-01-27 2:30PM EST | 2023-05-19 | 4.70 | 4.40 | 5.00 | +1.20 | +34.29% | 70 | 291 | 27.58% |
| ADP230616P00200000 | 2023-01-27 3:49PM EST | 2023-06-16 | 5.40 | 5.40 | 6.00 | +1.00 | +22.73% | 6 | 256 | 27.01% |
| ADP230818P00200000 | 2023-01-26 3:46PM EST | 2023-08-18 | 6.40 | 6.80 | 8.30 | 0.00 | - | 4 | 18 | 26.72% |
| ADP240119P00200000 | 2023-01-27 1:49PM EST | 2024-01-19 | 11.10 | 10.80 | 11.50 | +1.20 | +12.12% | 5 | 888 | 24.45% |
| ADP250117P00200000 | 2023-01-25 1:10PM EST | 2025-01-17 | 16.05 | 16.10 | 19.00 | 0.00 | - | 1 | 12 | 24.04% |
© 2023 Yahoo. All rights reserved.
