Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220708C00210000 | 2022-07-01 2:43PM EDT | 2022-07-08 | 3.70 | 4.30 | 5.30 | -1.13 | -23.40% | 14 | 137 | 29.48% |
| ADP220715C00210000 | 2022-07-01 3:03PM EDT | 2022-07-15 | 5.24 | 6.10 | 6.60 | +0.24 | +4.80% | 31 | 112 | 29.11% |
| ADP220722C00210000 | 2022-06-21 1:13PM EDT | 2022-07-22 | 4.80 | 7.20 | 8.80 | 0.00 | - | 7 | 11 | 34.91% |
| ADP220729C00210000 | 2022-06-30 3:25PM EDT | 2022-07-29 | 7.90 | 8.70 | 11.10 | 0.00 | - | 2 | 21 | 40.20% |
| ADP220805C00210000 | 2022-06-23 2:04PM EDT | 2022-08-05 | 8.27 | 10.00 | 10.80 | 0.00 | - | - | 2 | 34.80% |
| ADP220819C00210000 | 2022-07-01 3:40PM EDT | 2022-08-19 | 11.48 | 11.40 | 12.00 | +1.68 | +17.14% | 11 | 441 | 33.33% |
| ADP221118C00210000 | 2022-06-28 2:08PM EDT | 2022-11-18 | 19.20 | 17.00 | 17.70 | 0.00 | - | 2 | 111 | 30.70% |
| ADP230120C00210000 | 2022-06-21 12:44PM EDT | 2023-01-20 | 16.30 | 19.60 | 20.70 | 0.00 | - | 100 | 538 | 30.30% |
| ADP230616C00210000 | 2022-06-01 11:38AM EDT | 2023-06-16 | 31.20 | 23.70 | 25.70 | 0.00 | - | - | 8 | 29.18% |
| ADP240119C00210000 | 2022-06-17 3:56PM EDT | 2024-01-19 | 26.00 | 32.20 | 33.40 | 0.00 | - | 2 | 19 | 30.35% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220708P00210000 | 2022-07-01 3:42PM EDT | 2022-07-08 | 1.45 | 1.35 | 1.80 | -2.12 | -59.38% | 15 | 92 | 27.00% |
| ADP220715P00210000 | 2022-06-30 1:07PM EDT | 2022-07-15 | 4.00 | 2.75 | 3.10 | 0.00 | - | 7 | 185 | 27.42% |
| ADP220722P00210000 | 2022-06-30 2:06PM EDT | 2022-07-22 | 4.90 | 3.80 | 4.30 | 0.00 | - | 14 | 148 | 28.52% |
| ADP220729P00210000 | 2022-07-01 11:57AM EDT | 2022-07-29 | 7.30 | 4.50 | 8.10 | -0.40 | -5.19% | 2 | 22 | 41.21% |
| ADP220819P00210000 | 2022-07-01 3:46PM EDT | 2022-08-19 | 7.70 | 7.60 | 7.90 | -1.50 | -16.30% | 81 | 578 | 30.50% |
| ADP221118P00210000 | 2022-06-30 2:57PM EDT | 2022-11-18 | 14.66 | 13.00 | 13.60 | 0.00 | - | 1 | 721 | 29.04% |
| ADP230120P00210000 | 2022-06-28 1:31PM EDT | 2023-01-20 | 14.50 | 15.20 | 15.80 | 0.00 | - | 17 | 937 | 27.64% |
| ADP230217P00210000 | 2022-07-01 12:57PM EDT | 2023-02-17 | 18.30 | 16.10 | 17.10 | -6.40 | -25.91% | 1 | 0 | 27.87% |
| ADP230616P00210000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 22.00 | 18.80 | 21.40 | -0.09 | -0.41% | 1 | 6 | 27.90% |
| ADP240119P00210000 | 2022-05-20 2:54PM EDT | 2024-01-19 | 30.48 | 29.50 | 31.80 | 0.00 | - | 12 | 38 | 31.96% |
© 2022 Yahoo. All rights reserved.
