Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:210.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230406C00210000 | 2023-03-28 10:26AM EDT | 2023-04-06 | 7.04 | 5.40 | 5.60 | -0.91 | -11.45% | 3 | 3 | 23.61% |
| ADP230414C00210000 | 2023-03-28 10:26AM EDT | 2023-04-14 | 8.08 | 6.50 | 6.90 | -2.00 | -19.84% | 3 | 4 | 25.07% |
| ADP230421C00210000 | 2023-03-28 12:50PM EDT | 2023-04-21 | 8.00 | 7.70 | 8.00 | -1.40 | -14.89% | 1 | 24 | 26.47% |
| ADP230428C00210000 | 2023-03-24 11:22AM EDT | 2023-04-28 | 11.70 | 8.70 | 10.00 | 0.00 | - | 3 | 3 | 31.60% |
| ADP230519C00210000 | 2023-03-27 1:17PM EDT | 2023-05-19 | 12.82 | 11.60 | 11.80 | 0.00 | - | 2 | 138 | 30.23% |
| ADP230616C00210000 | 2023-03-20 12:12PM EDT | 2023-06-16 | 14.50 | 13.00 | 13.40 | 0.00 | - | 1 | 74 | 28.52% |
| ADP230818C00210000 | 2023-03-28 10:07AM EDT | 2023-08-18 | 18.20 | 16.80 | 17.20 | 0.00 | - | 50 | 85 | 28.62% |
| ADP231117C00210000 | 2023-03-20 1:53PM EDT | 2023-11-17 | 23.56 | 20.80 | 22.30 | 0.00 | - | - | 1 | 29.99% |
| ADP240119C00210000 | 2023-03-14 2:27PM EDT | 2024-01-19 | 24.35 | 22.70 | 24.60 | 0.00 | - | 5 | 31 | 29.67% |
| ADP240621C00210000 | 2023-03-22 12:36PM EDT | 2024-06-21 | 33.20 | 27.50 | 31.40 | 0.00 | - | - | 2 | 31.42% |
| ADP250117C00210000 | 2023-03-28 1:23PM EDT | 2025-01-17 | 34.50 | 32.40 | 34.60 | -2.10 | -5.74% | 1 | 179 | 28.82% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230331P00210000 | 2023-03-28 3:02PM EDT | 2023-03-31 | 0.75 | 0.70 | 0.85 | 0.00 | - | 4 | 235 | 25.81% |
| ADP230406P00210000 | 2023-03-27 11:17AM EDT | 2023-04-06 | 1.60 | 1.55 | 1.85 | 0.00 | - | 3 | 53 | 24.65% |
| ADP230414P00210000 | 2023-03-17 10:27AM EDT | 2023-04-14 | 4.12 | 2.50 | 2.85 | 0.00 | - | 1 | 3 | 24.12% |
| ADP230421P00210000 | 2023-03-28 2:48PM EDT | 2023-04-21 | 3.57 | 3.30 | 3.60 | -0.69 | -16.20% | 2 | 269 | 24.04% |
| ADP230428P00210000 | 2023-03-22 2:59PM EDT | 2023-04-28 | 4.19 | 4.00 | 5.50 | 0.00 | - | 1 | 4 | 29.08% |
| ADP230519P00210000 | 2023-03-28 2:34PM EDT | 2023-05-19 | 6.75 | 6.50 | 6.60 | +0.60 | +9.76% | 2 | 306 | 26.08% |
| ADP230616P00210000 | 2023-03-23 10:01AM EDT | 2023-06-16 | 8.50 | 8.10 | 8.40 | 0.00 | - | 1 | 583 | 25.69% |
| ADP230818P00210000 | 2023-03-22 12:29PM EDT | 2023-08-18 | 9.80 | 10.50 | 10.90 | 0.00 | - | 1 | 53 | 24.03% |
| ADP240119P00210000 | 2023-03-21 1:54PM EDT | 2024-01-19 | 15.10 | 14.90 | 16.40 | 0.00 | - | 34 | 294 | 23.98% |
| ADP240621P00210000 | 2023-03-13 3:31PM EDT | 2024-06-21 | 20.40 | 18.90 | 20.50 | 0.00 | - | - | 6 | 23.88% |
| ADP250117P00210000 | 2023-03-09 11:37AM EDT | 2025-01-17 | 18.70 | 21.20 | 24.80 | 0.00 | - | 40 | 23 | 23.56% |
© 2023 Yahoo. All rights reserved.
