Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:240.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221202C00240000 | 2022-11-21 11:24AM EST | 2022-12-02 | 20.10 | 23.60 | 24.90 | 0.00 | - | 1 | 9 | 54.64% |
| ADP221209C00240000 | 2022-11-18 12:16PM EST | 2022-12-09 | 17.32 | 23.60 | 25.20 | 0.00 | - | 1 | 0 | 41.80% |
| ADP221216C00240000 | 2022-11-22 9:38AM EST | 2022-12-16 | 20.50 | 24.10 | 25.30 | 0.00 | - | 1 | 0 | 34.94% |
| ADP230120C00240000 | 2022-11-25 11:07AM EST | 2023-01-20 | 27.50 | 26.50 | 27.30 | +2.20 | +8.70% | 2 | 0 | 29.48% |
| ADP230217C00240000 | 2022-11-22 3:54PM EST | 2023-02-17 | 28.80 | 29.40 | 30.40 | 0.00 | - | 1 | 0 | 32.36% |
| ADP230519C00240000 | 2022-11-18 1:56PM EST | 2023-05-19 | 29.50 | 35.40 | 37.00 | 0.00 | - | 26 | 0 | 33.24% |
| ADP230616C00240000 | 2022-11-22 2:41PM EST | 2023-06-16 | 35.90 | 36.70 | 38.70 | 0.00 | - | 6 | 0 | 33.34% |
| ADP240119C00240000 | 2022-11-02 12:33PM EST | 2024-01-19 | 36.90 | 46.70 | 49.10 | 0.00 | - | 1 | 173 | 33.44% |
| ADP250117C00240000 | 2022-10-13 1:36PM EST | 2025-01-17 | 39.87 | 48.50 | 53.00 | 0.00 | - | - | 2 | 27.26% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221202P00240000 | 2022-11-25 11:59AM EST | 2022-12-02 | 0.10 | 0.00 | 0.40 | -0.25 | -71.43% | 2 | 0 | 44.24% |
| ADP221209P00240000 | 2022-11-22 11:34AM EST | 2022-12-09 | 0.65 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 30.40% |
| ADP221216P00240000 | 2022-11-23 3:41PM EST | 2022-12-16 | 0.87 | 0.50 | 0.65 | 0.00 | - | 14 | 0 | 28.59% |
| ADP221223P00240000 | 2022-11-18 11:47AM EST | 2022-12-23 | 2.60 | 0.80 | 1.25 | 0.00 | - | 2 | 0 | 29.57% |
| ADP221230P00240000 | 2022-11-25 12:38PM EST | 2022-12-30 | 1.20 | 1.05 | 1.65 | -1.20 | -50.00% | 11 | 2 | 28.83% |
| ADP230120P00240000 | 2022-11-25 12:29PM EST | 2023-01-20 | 2.28 | 2.20 | 2.40 | -0.52 | -18.57% | 18 | 0 | 25.94% |
| ADP230217P00240000 | 2022-11-25 12:28PM EST | 2023-02-17 | 4.30 | 4.20 | 4.50 | -0.70 | -14.00% | 10 | 0 | 27.31% |
| ADP230519P00240000 | 2022-11-25 12:11PM EST | 2023-05-19 | 8.55 | 8.50 | 9.00 | -0.85 | -9.04% | 18 | 0 | 26.74% |
| ADP230616P00240000 | 2022-11-25 11:20AM EST | 2023-06-16 | 9.90 | 9.40 | 10.30 | -0.60 | -5.71% | 1 | 0 | 26.80% |
| ADP240119P00240000 | 2022-11-23 12:21PM EST | 2024-01-19 | 16.90 | 15.60 | 16.20 | 0.00 | - | 1 | 0 | 24.65% |
| ADP250117P00240000 | 2022-11-15 12:44PM EST | 2025-01-17 | 28.00 | 20.60 | 25.40 | 0.00 | - | 1 | 0 | 24.68% |
© 2022 Yahoo. All rights reserved.
