Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220715C00240000 | 2022-07-01 3:50PM EDT | 2022-07-15 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 5 | 205 | 29.59% |
| ADP220722C00240000 | 2022-06-27 11:22AM EDT | 2022-07-22 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 6 | 35.82% |
| ADP220729C00240000 | 2022-06-27 11:01AM EDT | 2022-07-29 | 1.32 | 0.15 | 2.00 | 0.00 | - | 1 | 8 | 41.17% |
| ADP220819C00240000 | 2022-07-01 3:50PM EDT | 2022-08-19 | 1.21 | 1.05 | 1.30 | -0.14 | -10.37% | 66 | 886 | 27.21% |
| ADP221118C00240000 | 2022-07-01 1:59PM EDT | 2022-11-18 | 4.50 | 4.70 | 5.10 | -0.70 | -13.46% | 9 | 359 | 26.47% |
| ADP230120C00240000 | 2022-06-30 3:13PM EDT | 2023-01-20 | 6.37 | 6.70 | 8.10 | 0.00 | - | 7 | 679 | 27.49% |
| ADP230217C00240000 | 2022-06-29 2:32PM EDT | 2023-02-17 | 8.70 | 7.30 | 10.50 | 0.00 | - | 1 | 3 | 29.65% |
| ADP230616C00240000 | 2022-06-01 12:31PM EDT | 2023-06-16 | 16.60 | 12.00 | 14.30 | 0.00 | - | 7 | 7 | 28.90% |
| ADP240119C00240000 | 2022-05-04 3:31PM EDT | 2024-01-19 | 27.20 | 22.50 | 23.80 | 0.00 | - | 2 | 55 | 31.82% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220819P00240000 | 2022-06-30 1:44PM EDT | 2022-08-19 | 29.15 | 26.80 | 27.90 | 0.00 | - | 1 | 69 | 26.16% |
| ADP221118P00240000 | 2022-06-17 10:33AM EDT | 2022-11-18 | 44.10 | 29.60 | 31.40 | 0.00 | - | 1 | 2 | 25.38% |
| ADP230120P00240000 | 2022-06-24 11:12AM EDT | 2023-01-20 | 31.48 | 31.50 | 33.10 | 0.00 | - | 49 | 225 | 24.32% |
| ADP240119P00240000 | 2022-05-04 3:25PM EDT | 2024-01-19 | 35.00 | 37.20 | 39.60 | 0.00 | - | 1 | 3 | 21.29% |
© 2022 Yahoo. All rights reserved.
