Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220708C00220000 | 2022-06-30 3:07PM EDT | 2022-07-08 | 0.30 | 0.20 | 1.35 | -0.19 | -38.78% | 1 | 49 | 31.91% |
| ADP220715C00220000 | 2022-07-01 2:31PM EDT | 2022-07-15 | 1.30 | 1.45 | 1.80 | -0.65 | -33.33% | 13 | 776 | 25.87% |
| ADP220722C00220000 | 2022-06-29 12:51PM EDT | 2022-07-22 | 2.55 | 2.45 | 3.80 | 0.00 | - | 10 | 251 | 32.06% |
| ADP220729C00220000 | 2022-07-01 9:39AM EDT | 2022-07-29 | 3.41 | 3.90 | 5.10 | -0.59 | -14.75% | 1 | 170 | 33.58% |
| ADP220805C00220000 | 2022-06-24 10:21AM EDT | 2022-08-05 | 6.60 | 4.80 | 6.20 | 0.00 | - | 6 | 6 | 34.36% |
| ADP220819C00220000 | 2022-07-01 3:40PM EDT | 2022-08-19 | 6.18 | 6.10 | 6.50 | +0.83 | +15.51% | 34 | 532 | 30.03% |
| ADP221118C00220000 | 2022-06-30 2:15PM EDT | 2022-11-18 | 11.90 | 11.40 | 12.40 | 0.00 | - | 6 | 168 | 29.09% |
| ADP230120C00220000 | 2022-06-28 12:36PM EDT | 2023-01-20 | 16.70 | 13.10 | 15.10 | 0.00 | - | 1 | 373 | 28.42% |
| ADP230616C00220000 | 2022-05-26 3:39PM EDT | 2023-06-16 | 24.51 | 22.90 | 26.90 | 0.00 | - | - | 6 | 35.82% |
| ADP240119C00220000 | 2022-06-14 10:11AM EDT | 2024-01-19 | 25.15 | 25.50 | 29.70 | 0.00 | - | 1 | 14 | 30.79% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220708P00220000 | 2022-06-08 11:45AM EDT | 2022-07-08 | 6.00 | 6.30 | 8.20 | 0.00 | - | - | 1 | 32.76% |
| ADP220715P00220000 | 2022-07-01 3:50PM EDT | 2022-07-15 | 8.10 | 8.00 | 8.70 | -2.20 | -21.36% | 4 | 178 | 26.80% |
| ADP220722P00220000 | 2022-06-16 1:30PM EDT | 2022-07-22 | 20.09 | 8.50 | 9.80 | 0.00 | - | 3 | 10 | 27.98% |
| ADP220729P00220000 | 2022-06-30 12:24PM EDT | 2022-07-29 | 11.80 | 9.90 | 12.20 | 0.00 | - | 1 | 2 | 35.05% |
| ADP220819P00220000 | 2022-07-01 2:45PM EDT | 2022-08-19 | 13.75 | 12.30 | 12.80 | -1.25 | -8.33% | 22 | 348 | 28.49% |
| ADP221118P00220000 | 2022-06-27 12:09PM EDT | 2022-11-18 | 14.90 | 17.40 | 18.30 | 0.00 | - | 5 | 98 | 27.45% |
| ADP230120P00220000 | 2022-07-01 12:06PM EDT | 2023-01-20 | 22.10 | 19.90 | 20.60 | +0.12 | +0.55% | 1 | 683 | 26.44% |
| ADP230616P00220000 | 2022-06-03 11:55AM EDT | 2023-06-16 | 23.90 | 23.60 | 26.50 | 0.00 | - | 1 | 12 | 27.23% |
| ADP240119P00220000 | 2022-06-14 10:11AM EDT | 2024-01-19 | 36.15 | 28.50 | 30.70 | 0.00 | - | 1 | 50 | 25.36% |
© 2022 Yahoo. All rights reserved.
