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
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221007C00230000 | 2022-09-30 3:56PM EDT | 2022-10-07 | 2.13 | 1.90 | 2.30 | -1.02 | -32.38% | 20 | 28 | 31.06% |
| ADP221014C00230000 | 2022-09-30 1:53PM EDT | 2022-10-14 | 4.20 | 2.85 | 3.90 | -3.10 | -42.47% | 1 | 50 | 31.42% |
| ADP221021C00230000 | 2022-09-30 2:46PM EDT | 2022-10-21 | 5.20 | 4.70 | 5.00 | -1.70 | -24.64% | 12 | 1,872 | 30.86% |
| ADP221028C00230000 | 2022-09-27 11:35AM EDT | 2022-10-28 | 8.49 | 6.20 | 7.50 | 0.00 | - | 1 | 56 | 36.84% |
| ADP221118C00230000 | 2022-09-30 3:22PM EDT | 2022-11-18 | 9.60 | 9.10 | 9.50 | +0.20 | +2.13% | 319 | 620 | 33.92% |
| ADP230120C00230000 | 2022-09-29 3:38PM EDT | 2023-01-20 | 14.62 | 13.60 | 13.90 | 0.00 | - | 22 | 2,919 | 31.24% |
| ADP230217C00230000 | 2022-09-27 3:44PM EDT | 2023-02-17 | 17.10 | 16.10 | 16.50 | 0.00 | - | 37 | 246 | 32.60% |
| ADP230616C00230000 | 2022-09-19 1:20PM EDT | 2023-06-16 | 26.60 | 21.90 | 23.10 | 0.00 | - | 1 | 79 | 32.65% |
| ADP240119C00230000 | 2022-09-14 1:40PM EDT | 2024-01-19 | 36.90 | 31.10 | 33.80 | 0.00 | - | 29 | 264 | 34.54% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221007P00230000 | 2022-09-29 10:15AM EDT | 2022-10-07 | 4.90 | 5.30 | 6.00 | -1.85 | -27.41% | 5 | 106 | 30.12% |
| ADP221014P00230000 | 2022-09-28 2:40PM EDT | 2022-10-14 | 4.90 | 6.60 | 7.50 | 0.00 | - | 56 | 101 | 30.20% |
| ADP221021P00230000 | 2022-09-30 2:05PM EDT | 2022-10-21 | 7.50 | 7.80 | 8.30 | +1.80 | +31.58% | 10 | 2,263 | 28.46% |
| ADP221028P00230000 | 2022-09-28 9:59AM EDT | 2022-10-28 | 9.60 | 9.10 | 10.30 | 0.00 | - | 2 | 9 | 32.77% |
| ADP221118P00230000 | 2022-09-30 3:22PM EDT | 2022-11-18 | 11.70 | 11.90 | 12.30 | -0.90 | -7.14% | 161 | 345 | 30.87% |
| ADP230120P00230000 | 2022-09-29 3:13PM EDT | 2023-01-20 | 15.20 | 15.90 | 16.20 | -0.90 | -5.59% | 1 | 1,079 | 28.24% |
| ADP230217P00230000 | 2022-09-30 1:51PM EDT | 2023-02-17 | 17.20 | 17.50 | 18.10 | +1.80 | +11.69% | 26 | 105 | 28.66% |
| ADP230519P00230000 | 2022-09-20 1:43PM EDT | 2023-05-19 | 18.60 | 20.60 | 22.10 | 0.00 | - | 1 | 150 | 27.89% |
| ADP230616P00230000 | 2022-09-29 1:02PM EDT | 2023-06-16 | 22.80 | 22.20 | 22.90 | 0.00 | - | 3 | 1,214 | 27.39% |
| ADP240119P00230000 | 2022-09-27 3:02PM EDT | 2024-01-19 | 28.00 | 27.80 | 28.80 | 0.00 | - | 164 | 125 | 25.95% |
© 2022 Yahoo. All rights reserved.
