Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230210C00230000 | 2023-01-27 9:38AM EST | 2023-02-10 | 2.30 | 0.85 | 1.70 | -1.80 | -43.90% | 3 | 15 | 28.47% |
| ADP230217C00230000 | 2023-01-27 3:48PM EST | 2023-02-17 | 1.97 | 1.20 | 3.80 | -1.70 | -46.32% | 146 | 245 | 34.89% |
| ADP230224C00230000 | 2023-01-27 2:15PM EST | 2023-02-24 | 2.24 | 1.50 | 4.70 | -2.60 | -53.72% | 4 | 6 | 34.23% |
| ADP230317C00230000 | 2023-01-27 3:43PM EST | 2023-03-17 | 4.15 | 3.60 | 3.90 | -1.75 | -29.66% | 125 | 375 | 23.18% |
| ADP230519C00230000 | 2023-01-27 2:05PM EST | 2023-05-19 | 8.20 | 8.20 | 8.70 | -3.40 | -29.31% | 8 | 77 | 25.67% |
| ADP230616C00230000 | 2023-01-27 2:23PM EST | 2023-06-16 | 9.30 | 9.20 | 9.90 | -3.89 | -29.49% | 12 | 88 | 25.20% |
| ADP240119C00230000 | 2023-01-27 3:16PM EST | 2024-01-19 | 18.50 | 18.00 | 20.90 | -2.70 | -12.74% | 41 | 264 | 28.46% |
| ADP250117C00230000 | 2023-01-27 1:24PM EST | 2025-01-17 | 29.50 | 28.40 | 31.30 | -10.50 | -26.25% | 3 | 67 | 28.44% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230203P00230000 | 2023-01-27 3:18PM EST | 2023-02-03 | 9.65 | 9.20 | 10.80 | +5.15 | +114.44% | 11 | 35 | 39.21% |
| ADP230210P00230000 | 2023-01-26 11:43AM EST | 2023-02-10 | 5.90 | 8.80 | 11.80 | 0.00 | - | 2 | 15 | 34.84% |
| ADP230217P00230000 | 2023-01-27 11:27AM EST | 2023-02-17 | 9.90 | 10.20 | 12.10 | +2.66 | +36.74% | 3 | 1,834 | 30.10% |
| ADP230224P00230000 | 2023-01-27 2:48PM EST | 2023-02-24 | 10.85 | 9.50 | 12.50 | +3.45 | +46.62% | 1 | 2 | 27.93% |
| ADP230317P00230000 | 2023-01-27 2:46PM EST | 2023-03-17 | 12.76 | 12.60 | 13.10 | +3.36 | +35.74% | 16 | 99 | 23.19% |
| ADP230519P00230000 | 2023-01-27 11:29AM EST | 2023-05-19 | 15.04 | 15.70 | 16.10 | +2.34 | +18.43% | 6 | 285 | 21.88% |
| ADP230616P00230000 | 2023-01-26 3:42PM EST | 2023-06-16 | 14.00 | 16.30 | 17.10 | 0.00 | - | 53 | 2,447 | 21.47% |
| ADP230818P00230000 | 2023-01-27 1:11PM EST | 2023-08-18 | 18.60 | 17.60 | 20.00 | +2.90 | +18.47% | 3 | 70 | 22.34% |
| ADP240119P00230000 | 2023-01-27 2:53PM EST | 2024-01-19 | 22.24 | 21.40 | 24.40 | +2.74 | +14.05% | 13 | 529 | 21.94% |
| ADP250117P00230000 | 2023-01-26 9:49AM EST | 2025-01-17 | 27.00 | 28.10 | 30.80 | 0.00 | - | 10 | 21 | 20.62% |
© 2023 Yahoo. All rights reserved.
