Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220701C00230000 | 2022-06-27 11:46AM EDT | 2022-07-01 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 1 | 10 | 28.03% |
| ADP220708C00230000 | 2022-06-13 1:54PM EDT | 2022-07-08 | 0.50 | 0.35 | 1.30 | 0.00 | - | 2 | 74 | 33.35% |
| ADP220715C00230000 | 2022-06-27 3:06PM EDT | 2022-07-15 | 0.94 | 0.90 | 1.10 | +0.16 | +20.51% | 24 | 159 | 24.51% |
| ADP220722C00230000 | 2022-06-27 11:30AM EDT | 2022-07-22 | 1.90 | 0.70 | 2.50 | +0.05 | +2.70% | 7 | 48 | 29.10% |
| ADP220729C00230000 | 2022-06-27 9:30AM EDT | 2022-07-29 | 2.70 | 2.45 | 3.60 | -0.14 | -4.93% | 4 | 34 | 30.77% |
| ADP220819C00230000 | 2022-06-27 3:48PM EDT | 2022-08-19 | 4.70 | 4.40 | 5.00 | -0.03 | -0.63% | 94 | 526 | 28.63% |
| ADP221118C00230000 | 2022-06-27 1:17PM EDT | 2022-11-18 | 10.30 | 10.20 | 10.60 | +0.30 | +3.00% | 9 | 152 | 28.10% |
| ADP230120C00230000 | 2022-06-23 3:50PM EDT | 2023-01-20 | 10.40 | 12.80 | 13.40 | 0.00 | - | 11 | 2,901 | 27.77% |
| ADP230217C00230000 | 2022-06-17 10:35AM EDT | 2023-02-17 | 15.10 | 13.30 | 15.30 | +7.50 | +98.68% | 2 | 23 | 28.80% |
| ADP230616C00230000 | 2022-06-03 12:55PM EDT | 2023-06-16 | 21.00 | 18.70 | 21.30 | 0.00 | - | 1 | 21 | 30.47% |
| ADP240119C00230000 | 2022-06-03 1:11PM EDT | 2024-01-19 | 27.40 | 25.40 | 27.30 | 0.00 | - | 100 | 205 | 29.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220715P00230000 | 2022-06-27 1:12PM EDT | 2022-07-15 | 11.85 | 10.60 | 13.20 | -7.25 | -37.96% | 3 | 11 | 27.63% |
| ADP220819P00230000 | 2022-06-27 3:08PM EDT | 2022-08-19 | 15.95 | 15.60 | 16.10 | -14.10 | -46.92% | 7 | 315 | 26.68% |
| ADP221118P00230000 | 2022-06-13 3:11PM EDT | 2022-11-18 | 29.78 | 20.60 | 21.50 | 0.00 | - | 14 | 70 | 26.63% |
| ADP230120P00230000 | 2022-06-27 10:43AM EDT | 2023-01-20 | 23.20 | 23.10 | 23.60 | -11.90 | -33.90% | 6 | 485 | 25.49% |
| ADP230616P00230000 | 2022-06-09 1:56PM EDT | 2023-06-16 | 28.00 | 27.50 | 29.30 | 0.00 | - | 1 | 97 | 26.19% |
| ADP240119P00230000 | 2022-06-24 1:35PM EDT | 2024-01-19 | 34.80 | 31.40 | 34.30 | 0.00 | - | 1 | 18 | 25.23% |
© 2022 Yahoo. All rights reserved.
